Fjord Defence Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.878	0.878	0.800	0.800	9.600	33,048
2025-05-13	0.760	0.790	0.760	0.790	9.480	25,692
2025-05-12	0.740	0.780	0.740	0.780	9.360	8,169
2025-05-09	0.752	0.780	0.698	0.780	9.360	24,960
2025-05-08	0.770	0.792	0.702	0.788	9.456	38,307
2025-05-07	0.850	0.850	0.800	0.800	9.600	6,842
2025-05-06	0.830	0.830	0.800	0.810	9.720	499
2025-05-05	0.514	0.852	0.514	0.846	10.152	11,210
2025-05-02	0.800	0.800	0.744	0.800	9.600	4,663
2025-04-30	0.720	0.800	0.720	0.800	9.600	4,419
2025-04-29	0.720	0.800	0.720	0.780	9.360	65
2025-04-28	0.800	0.800	0.744	0.800	9.600	4,984
2025-04-25	0.798	0.800	0.760	0.800	9.600	417
2025-04-24	0.800	0.800	0.684	0.800	9.600	1,946
2025-04-23	0.798	0.800	0.796	0.800	9.600	5,397
2025-04-22	0.784	0.784	0.680	0.780	9.360	3,654
2025-04-16	0.778	0.778	0.710	0.750	9.000	2,206
2025-04-15	0.760	0.804	0.730	0.778	9.336	5,076
2025-04-14	0.720	0.758	0.652	0.758	9.096	8,070
2025-04-11	0.700	0.758	0.700	0.746	8.952	1,105
2025-04-10	0.718	0.750	0.640	0.730	8.760	22,958
2025-04-09	0.708	0.718	0.650	0.718	8.616	2,025
2025-04-08	0.710	0.718	0.688	0.718	8.616	9,472
2025-04-07	0.702	0.720	0.596	0.690	8.280	31,668
2025-04-04	0.700	0.700	0.620	0.664	7.968	30,988
2025-04-03	0.650	0.710	0.596	0.704	8.448	17,103
2025-04-02	0.710	0.710	0.684	0.710	8.520	9,978
2025-04-01	0.740	0.740	0.614	0.710	8.520	10,886
2025-03-31	0.670	0.706	0.670	0.704	8.448	54,699
2025-03-28	0.660	0.668	0.612	0.660	7.920	135,160
2025-03-27	0.550	0.650	0.548	0.650	7.800	43,705
2025-03-26	0.610	0.648	0.610	0.612	7.344	23,974
2025-03-25	0.542	0.612	0.522	0.606	7.272	100,732
2025-03-24	0.560	0.578	0.550	0.578	6.936	3,775
2025-03-21	0.572	0.580	0.572	0.580	6.960	16,914
2025-03-20	0.588	0.596	0.568	0.582	6.984	5,415
2025-03-19	0.580	0.580	0.570	0.580	6.960	13,440
2025-03-18	0.554	0.580	0.490	0.560	6.720	72,237
2025-03-17	0.538	0.556	0.469	0.556	6.672	6,357
2025-03-14	0.462	0.538	0.462	0.538	6.456	17,829
2025-03-13	0.500	0.508	0.462	0.504	6.048	10,736
2025-03-12	0.504	0.504	0.482	0.500	6.000	1,409
2025-03-11	0.480	0.504	0.460	0.504	6.048	17,675
2025-03-10	0.530	0.530	0.461	0.508	6.096	21,285
2025-03-07	0.504	0.536	0.500	0.526	6.312	16,932
2025-03-06	0.550	0.550	0.502	0.526	6.312	51,196
2025-03-05	0.487	0.530	0.476	0.530	6.360	82,430
2025-03-04	0.490	0.512	0.485	0.508	6.096	10,065
2025-03-03	0.530	0.538	0.490	0.536	6.432	35,880
2025-02-28	0.550	0.550	0.536	0.536	6.432	1,703
2025-02-27	0.570	0.580	0.500	0.550	6.600	34,221
2025-02-26	0.542	0.582	0.530	0.560	6.720	8,709
2025-02-25	0.596	0.596	0.550	0.560	6.720	4,971
2025-02-24	0.570	0.570	0.556	0.560	6.720	9,047
2025-02-21	0.584	0.584	0.566	0.584	7.008	2,600
2025-02-20	0.576	0.580	0.568	0.570	6.840	17,125
2025-02-19	0.568	0.594	0.568	0.588	7.056	4,708
2025-02-18	0.572	0.590	0.570	0.590	7.080	20,551
2025-02-17	0.600	0.600	0.572	0.572	6.864	6,542
2025-02-14	0.572	0.600	0.572	0.600	7.200	30,776

← NewerPage 7 of 21 · 1,256 trading daysOlder →

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.