Fjord Defence Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.250 | 1.275 | 1.200 | 1.250 | 15.000 | 59,040 |
| 2025-08-07 | 1.310 | 1.310 | 1.240 | 1.250 | 15.000 | 27,471 |
| 2025-08-06 | 1.250 | 1.290 | 1.230 | 1.290 | 15.480 | 42,888 |
| 2025-08-05 | 1.280 | 1.290 | 1.210 | 1.270 | 15.240 | 28,596 |
| 2025-08-04 | 1.200 | 1.300 | 1.200 | 1.220 | 14.640 | 40,938 |
| 2025-08-01 | 1.245 | 1.245 | 1.195 | 1.230 | 14.760 | 35,711 |
| 2025-07-31 | 1.220 | 1.280 | 1.215 | 1.245 | 14.940 | 33,372 |
| 2025-07-30 | 1.350 | 1.350 | 1.250 | 1.275 | 15.300 | 80,202 |
| 2025-07-29 | 1.325 | 1.400 | 1.310 | 1.320 | 15.840 | 78,595 |
| 2025-07-28 | 1.385 | 1.385 | 1.295 | 1.360 | 16.320 | 59,431 |
| 2025-07-25 | 1.380 | 1.395 | 1.320 | 1.380 | 16.560 | 44,607 |
| 2025-07-24 | 1.430 | 1.430 | 1.340 | 1.380 | 16.560 | 35,608 |
| 2025-07-23 | 1.430 | 1.430 | 1.360 | 1.415 | 16.980 | 16,174 |
| 2025-07-22 | 1.450 | 1.450 | 1.360 | 1.410 | 16.920 | 30,661 |
| 2025-07-21 | 1.420 | 1.465 | 1.420 | 1.450 | 17.400 | 22,938 |
| 2025-07-18 | 1.305 | 1.430 | 1.250 | 1.420 | 17.040 | 79,842 |
| 2025-07-17 | 1.400 | 1.400 | 1.295 | 1.310 | 15.720 | 71,035 |
| 2025-07-16 | 1.445 | 1.445 | 1.350 | 1.400 | 16.800 | 48,420 |
| 2025-07-15 | 1.400 | 1.440 | 1.380 | 1.430 | 17.160 | 60,853 |
| 2025-07-14 | 1.460 | 1.460 | 1.395 | 1.435 | 17.220 | 54,082 |
| 2025-07-11 | 1.470 | 1.490 | 1.440 | 1.470 | 17.640 | 67,133 |
| 2025-07-10 | 1.380 | 1.485 | 1.380 | 1.470 | 17.640 | 78,068 |
| 2025-07-09 | 1.380 | 1.450 | 1.340 | 1.390 | 16.680 | 107,190 |
| 2025-07-08 | 1.350 | 1.400 | 1.300 | 1.380 | 16.560 | 189,000 |
| 2025-07-07 | 1.530 | 1.530 | 1.310 | 1.340 | 16.080 | 225,096 |
| 2025-07-04 | 1.560 | 1.565 | 1.445 | 1.500 | 18.000 | 231,821 |
| 2025-07-03 | 1.695 | 1.695 | 1.420 | 1.555 | 18.660 | 502,743 |
| 2025-07-02 | 1.895 | 1.895 | 1.600 | 1.725 | 20.700 | 318,863 |
| 2025-07-01 | 1.975 | 2.000 | 1.850 | 1.900 | 22.800 | 347,429 |
| 2025-06-30 | 1.775 | 1.950 | 1.775 | 1.900 | 22.800 | 423,640 |
| 2025-06-27 | 1.705 | 1.850 | 1.630 | 1.700 | 20.400 | 282,457 |
| 2025-06-26 | 1.695 | 1.695 | 1.470 | 1.590 | 19.080 | 285,580 |
| 2025-06-25 | 1.440 | 1.730 | 1.415 | 1.650 | 19.800 | 604,144 |
| 2025-06-24 | 1.450 | 1.450 | 1.260 | 1.350 | 16.200 | 86,051 |
| 2025-06-23 | 1.450 | 1.450 | 1.235 | 1.300 | 15.600 | 199,018 |
| 2025-06-20 | 1.120 | 1.455 | 1.105 | 1.420 | 17.040 | 360,724 |
| 2025-06-19 | 1.095 | 1.145 | 1.065 | 1.100 | 13.200 | 33,363 |
| 2025-06-18 | 1.010 | 1.055 | 1.010 | 1.055 | 12.660 | 7,737 |
| 2025-06-17 | 1.060 | 1.070 | 1.025 | 1.025 | 12.300 | 9,465 |
| 2025-06-16 | 1.015 | 1.160 | 0.972 | 1.065 | 12.780 | 71,380 |
| 2025-06-13 | 1.020 | 1.040 | 1.020 | 1.025 | 12.300 | 6,027 |
| 2025-06-12 | 1.050 | 1.050 | 1.010 | 1.020 | 12.240 | 16,779 |
| 2025-06-11 | 1.045 | 1.045 | 1.005 | 1.025 | 12.300 | 23,419 |
| 2025-06-10 | 1.000 | 1.040 | 0.956 | 1.000 | 12.000 | 35,210 |
| 2025-06-06 | 0.968 | 1.020 | 0.914 | 0.982 | 11.784 | 35,676 |
| 2025-06-05 | 0.970 | 1.035 | 0.970 | 1.015 | 12.180 | 37,963 |
| 2025-06-04 | 0.974 | 1.025 | 0.942 | 0.966 | 11.592 | 29,963 |
| 2025-06-03 | 1.095 | 1.130 | 0.928 | 0.974 | 11.688 | 112,125 |
| 2025-06-02 | 1.250 | 1.250 | 1.030 | 1.100 | 13.200 | 125,589 |
| 2025-05-30 | 1.350 | 1.350 | 1.180 | 1.215 | 14.580 | 176,662 |
| 2025-05-28 | 1.210 | 1.385 | 1.130 | 1.240 | 14.880 | 870,903 |
| 2025-05-27 | 0.760 | 0.812 | 0.728 | 0.810 | 9.720 | 33,683 |
| 2025-05-26 | 0.860 | 0.860 | 0.766 | 0.790 | 9.480 | 10,819 |
| 2025-05-23 | 0.860 | 0.860 | 0.770 | 0.798 | 9.576 | 13,393 |
| 2025-05-22 | 0.880 | 0.880 | 0.810 | 0.810 | 9.720 | 15,072 |
| 2025-05-21 | 0.880 | 0.880 | 0.826 | 0.868 | 10.416 | 5,204 |
| 2025-05-20 | 0.822 | 0.878 | 0.820 | 0.864 | 10.368 | 10,498 |
| 2025-05-19 | 0.834 | 0.834 | 0.806 | 0.820 | 9.840 | 2,537 |
| 2025-05-16 | 0.900 | 0.900 | 0.792 | 0.830 | 9.960 | 4,931 |
| 2025-05-15 | 0.806 | 0.820 | 0.778 | 0.820 | 9.840 | 27,250 |
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.