Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.600	0.600	0.574	0.598	7.176	11,791
2025-02-12	0.608	0.608	0.580	0.600	7.200	1,597
2025-02-11	0.590	0.590	0.588	0.590	7.080	4,658
2025-02-10	0.604	0.620	0.588	0.614	7.368	12,918
2025-02-07	0.590	0.600	0.570	0.600	7.200	11,472
2025-02-06	0.570	0.598	0.560	0.598	7.176	3,878
2025-02-05	0.600	0.600	0.574	0.600	7.200	634
2025-02-04	0.574	0.622	0.572	0.622	7.464	8,576
2025-02-03	0.570	0.646	0.554	0.638	7.656	39,541
2025-01-31	0.596	0.634	0.584	0.634	7.608	7,461
2025-01-30	0.582	0.598	0.572	0.592	7.104	26,116
2025-01-29	0.688	0.688	0.582	0.616	7.392	2,717
2025-01-28	0.620	0.678	0.578	0.616	7.392	393
2025-01-27	0.600	0.618	0.566	0.598	7.176	11,278
2025-01-24	0.610	0.686	0.584	0.588	7.056	15,866
2025-01-23	0.610	0.680	0.610	0.676	8.112	4,330
2025-01-22	0.634	0.680	0.612	0.680	8.160	2,324
2025-01-21	0.696	0.696	0.616	0.674	8.088	429
2025-01-20	0.696	0.696	0.576	0.622	7.464	2,128
2025-01-17	0.626	0.634	0.600	0.624	7.488	4,408
2025-01-16	0.640	0.640	0.592	0.592	7.104	131
2025-01-15	0.626	0.626	0.626	0.626	7.512	17
2025-01-14	0.602	0.608	0.580	0.608	7.296	2,423
2025-01-13	0.650	0.650	0.602	0.602	7.224	649
2025-01-10	0.580	0.598	0.560	0.580	6.960	3,223
2025-01-09	0.600	0.600	0.570	0.596	7.152	526
2025-01-08	0.600	0.620	0.588	0.600	7.200	1,245
2025-01-06	0.600	0.600	0.600	0.600	7.200	183
2025-01-03	0.598	0.598	0.560	0.596	7.152	1,593
2025-01-02	0.590	0.590	0.568	0.584	7.008	4,400
2024-12-30	0.578	0.594	0.570	0.594	7.128	18,483
2024-12-27	0.550	0.598	0.546	0.598	7.176	20,811
2024-12-23	0.536	0.574	0.536	0.570	6.840	15,137
2024-12-20	0.570	0.580	0.558	0.568	6.816	8,235
2024-12-19	0.564	0.574	0.558	0.568	6.816	4,920
2024-12-18	0.552	0.592	0.550	0.570	6.840	52,940
2024-12-17	0.562	0.596	0.562	0.588	7.056	26,085
2024-12-16	0.580	0.600	0.572	0.600	7.200	13,507
2024-12-13	0.600	0.600	0.572	0.590	7.080	15,549
2024-12-12	0.586	0.600	0.578	0.600	7.200	17,781
2024-12-11	0.620	0.620	0.598	0.600	7.200	10,452
2024-12-10	0.624	0.624	0.612	0.618	7.416	2,163
2024-12-09	0.634	0.636	0.624	0.632	7.584	11,285
2024-12-06	0.652	0.678	0.640	0.644	7.728	14,639
2024-12-05	0.660	0.660	0.652	0.660	7.920	955
2024-12-04	0.654	0.680	0.654	0.678	8.136	27,850
2024-12-03	0.666	0.678	0.666	0.674	8.088	539
2024-12-02	0.660	0.684	0.634	0.684	8.208	6,639
2024-11-29	0.640	0.686	0.640	0.678	8.136	5,801
2024-11-28	0.652	0.680	0.652	0.680	8.160	2,446
2024-11-27	0.700	0.700	0.652	0.682	8.184	3,401
2024-11-26	0.652	0.682	0.652	0.682	8.184	85
2024-11-25	0.700	0.700	0.646	0.670	8.040	10,271
2024-11-22	0.650	0.670	0.634	0.670	8.040	17,382
2024-11-21	0.670	0.670	0.656	0.668	8.016	426
2024-11-20	0.656	0.676	0.656	0.668	8.016	2,233
2024-11-19	0.654	0.698	0.654	0.680	8.160	2,318
2024-11-18	0.700	0.700	0.654	0.654	7.848	5,668
2024-11-15	0.644	0.700	0.626	0.700	8.400	9,454
2024-11-14	0.650	0.666	0.644	0.654	7.848	1,772

← NewerPage 8 of 21 · 1,253 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.