Fjord Defence Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 12.996 | 12.996 | 12.452 | 12.890 | 12.890 | 9,824 |
| 2025-10-30 | 12.800 | 12.900 | 12.502 | 12.900 | 12.900 | 22,185 |
| 2025-10-29 | 13.000 | 13.000 | 12.502 | 12.502 | 12.502 | 4,591 |
| 2025-10-28 | 13.338 | 13.338 | 12.876 | 13.000 | 13.000 | 13,616 |
| 2025-10-27 | 13.300 | 13.300 | 13.020 | 13.200 | 13.200 | 18,780 |
| 2025-10-24 | 13.300 | 13.440 | 13.038 | 13.418 | 13.418 | 18,193 |
| 2025-10-23 | 13.030 | 13.286 | 12.980 | 13.250 | 13.250 | 18,545 |
| 2025-10-22 | 13.178 | 13.200 | 12.956 | 13.000 | 13.000 | 7,492 |
| 2025-10-21 | 13.300 | 13.418 | 12.956 | 13.200 | 13.200 | 32,398 |
| 2025-10-20 | 14.000 | 14.000 | 13.000 | 13.328 | 13.328 | 44,374 |
| 2025-10-17 | 14.000 | 14.000 | 13.102 | 13.400 | 13.400 | 51,034 |
| 2025-10-16 | 13.000 | 14.000 | 12.750 | 13.400 | 13.400 | 34,503 |
| 2025-10-15 | 13.500 | 13.500 | 12.580 | 13.000 | 13.000 | 14,158 |
| 2025-10-14 | 12.250 | 12.900 | 12.148 | 12.698 | 12.698 | 29,985 |
| 2025-10-13 | 13.500 | 13.500 | 12.606 | 12.640 | 12.640 | 6,492 |
| 2025-10-10 | 13.600 | 13.600 | 12.800 | 12.908 | 12.908 | 35,640 |
| 2025-10-09 | 14.000 | 14.000 | 13.000 | 13.390 | 13.390 | 16,716 |
| 2025-10-08 | 13.400 | 13.880 | 13.242 | 13.858 | 13.858 | 12,600 |
| 2025-10-07 | 13.500 | 14.300 | 13.250 | 13.698 | 13.698 | 20,910 |
| 2025-10-06 | 13.000 | 13.500 | 12.600 | 13.500 | 13.500 | 36,063 |
| 2025-10-03 | 12.956 | 13.000 | 12.604 | 13.000 | 13.000 | 69,056 |
| 2025-10-02 | 12.700 | 13.000 | 12.400 | 12.950 | 12.950 | 96,226 |
| 2025-10-01 | 12.600 | 12.900 | 12.222 | 12.400 | 12.400 | 12,558 |
| 2025-09-30 | 12.826 | 13.100 | 12.600 | 12.888 | 12.888 | 26,744 |
| 2025-09-29 | 13.000 | 13.000 | 12.600 | 12.826 | 12.826 | 35,217 |
| 2025-09-26 | 13.080 | 13.100 | 12.720 | 13.000 | 13.000 | 84,775 |
| 2025-09-25 | 14.000 | 14.000 | 12.820 | 13.080 | 13.080 | 77,774 |
| 2025-09-24 | 17.000 | 17.000 | 14.000 | 14.070 | 14.070 | 23,938 |
| 2025-09-23 | 1.320 | 1.380 | 1.185 | 1.220 | 14.640 | 110,359 |
| 2025-09-22 | 1.200 | 1.300 | 1.200 | 1.250 | 15.000 | 20,244 |
| 2025-09-19 | 1.170 | 1.210 | 1.170 | 1.195 | 14.340 | 18,240 |
| 2025-09-18 | 1.210 | 1.220 | 1.170 | 1.170 | 14.040 | 24,594 |
| 2025-09-17 | 1.250 | 1.250 | 1.170 | 1.220 | 14.640 | 12,774 |
| 2025-09-16 | 1.235 | 1.285 | 1.190 | 1.225 | 14.700 | 55,420 |
| 2025-09-15 | 1.310 | 1.310 | 1.265 | 1.270 | 15.240 | 37,138 |
| 2025-09-12 | 1.340 | 1.340 | 1.305 | 1.330 | 15.960 | 9,257 |
| 2025-09-11 | 1.300 | 1.340 | 1.280 | 1.335 | 16.020 | 26,040 |
| 2025-09-10 | 1.340 | 1.340 | 1.295 | 1.325 | 15.900 | 10,489 |
| 2025-09-09 | 1.300 | 1.335 | 1.285 | 1.305 | 15.660 | 11,804 |
| 2025-09-08 | 1.320 | 1.340 | 1.285 | 1.325 | 15.900 | 20,553 |
| 2025-09-05 | 1.350 | 1.360 | 1.310 | 1.320 | 15.840 | 16,710 |
| 2025-09-04 | 1.395 | 1.395 | 1.340 | 1.360 | 16.320 | 19,917 |
| 2025-09-03 | 1.360 | 1.415 | 1.325 | 1.370 | 16.440 | 57,659 |
| 2025-09-02 | 1.415 | 1.450 | 1.330 | 1.360 | 16.320 | 146,971 |
| 2025-09-01 | 1.300 | 1.445 | 1.300 | 1.380 | 16.560 | 225,845 |
| 2025-08-29 | 1.190 | 1.270 | 1.170 | 1.265 | 15.180 | 73,732 |
| 2025-08-28 | 1.175 | 1.185 | 1.160 | 1.185 | 14.220 | 9,898 |
| 2025-08-27 | 1.190 | 1.190 | 1.110 | 1.145 | 13.740 | 18,066 |
| 2025-08-26 | 1.160 | 1.185 | 1.140 | 1.140 | 13.680 | 6,844 |
| 2025-08-25 | 1.190 | 1.190 | 1.145 | 1.150 | 13.800 | 11,720 |
| 2025-08-22 | 1.175 | 1.190 | 1.150 | 1.190 | 14.280 | 20,890 |
| 2025-08-21 | 1.070 | 1.160 | 1.070 | 1.160 | 13.920 | 32,592 |
| 2025-08-20 | 1.115 | 1.145 | 1.070 | 1.135 | 13.620 | 60,846 |
| 2025-08-19 | 1.230 | 1.230 | 1.110 | 1.135 | 13.620 | 83,160 |
| 2025-08-18 | 1.265 | 1.265 | 1.170 | 1.200 | 14.400 | 61,132 |
| 2025-08-15 | 1.250 | 1.275 | 1.220 | 1.240 | 14.880 | 19,357 |
| 2025-08-14 | 1.300 | 1.300 | 1.250 | 1.255 | 15.060 | 44,998 |
| 2025-08-13 | 1.275 | 1.280 | 1.230 | 1.260 | 15.120 | 53,274 |
| 2025-08-12 | 1.250 | 1.445 | 1.240 | 1.275 | 15.300 | 181,451 |
| 2025-08-11 | 1.250 | 1.250 | 1.155 | 1.215 | 14.580 | 33,844 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.