Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.666	0.678	0.640	0.672	8.064	5,825
2024-11-12	0.662	0.684	0.642	0.684	8.208	9,988
2024-11-11	0.654	0.686	0.654	0.684	8.208	2,631
2024-11-08	0.650	0.696	0.650	0.688	8.256	665
2024-11-07	0.700	0.700	0.656	0.698	8.376	860
2024-11-06	0.680	0.700	0.664	0.690	8.280	15,684
2024-11-05	0.670	0.734	0.670	0.712	8.544	10,561
2024-11-04	0.738	0.738	0.690	0.710	8.520	5,239
2024-11-01	0.710	0.738	0.700	0.738	8.856	1,614
2024-10-31	0.714	0.714	0.710	0.710	8.520	10
2024-10-30	0.720	0.748	0.670	0.718	8.616	19,548
2024-10-29	0.760	0.760	0.708	0.730	8.760	5,904
2024-10-28	0.770	0.770	0.704	0.728	8.736	3,722
2024-10-25	0.790	0.790	0.722	0.770	9.240	680
2024-10-24	0.738	0.794	0.704	0.752	9.024	3,603
2024-10-23	0.700	0.730	0.696	0.726	8.712	609
2024-10-22	0.700	0.770	0.696	0.702	8.424	3,435
2024-10-21	0.840	0.840	0.698	0.742	8.904	7,525
2024-10-18	0.702	0.740	0.696	0.738	8.856	2,179
2024-10-17	0.730	0.730	0.704	0.722	8.664	88,601
2024-10-16	0.720	0.720	0.704	0.718	8.616	367
2024-10-15	0.728	0.730	0.706	0.726	8.712	278
2024-10-14	0.700	0.748	0.680	0.716	8.592	34,209
2024-10-11	0.720	0.776	0.708	0.776	9.312	9,364
2024-10-10	0.722	0.724	0.694	0.720	8.640	19,576
2024-10-09	0.750	0.758	0.708	0.750	9.000	18,871
2024-10-08	0.742	0.750	0.700	0.750	9.000	11,551
2024-10-07	0.730	0.784	0.730	0.784	9.408	7,624
2024-10-04	0.780	0.796	0.750	0.764	9.168	11,760
2024-10-03	0.790	0.796	0.756	0.796	9.552	13,752
2024-10-02	0.768	0.784	0.768	0.784	9.408	4,227
2024-10-01	0.798	0.798	0.712	0.798	9.576	12,007
2024-09-30	0.672	0.740	0.672	0.740	8.880	5,912
2024-09-27	0.718	0.744	0.700	0.740	8.880	16,281
2024-09-26	0.672	0.728	0.672	0.726	8.712	33,837
2024-09-25	0.662	0.750	0.662	0.742	8.904	51,565
2024-09-24	0.758	0.778	0.730	0.778	9.336	5,159
2024-09-23	0.790	0.790	0.770	0.778	9.336	4,194
2024-09-20	0.754	0.780	0.754	0.762	9.144	5,850
2024-09-19	0.750	0.768	0.750	0.766	9.192	14,824
2024-09-18	0.740	0.750	0.740	0.750	9.000	935
2024-09-17	0.738	0.764	0.734	0.748	8.976	11,059
2024-09-16	0.748	0.750	0.730	0.744	8.928	13,173
2024-09-13	0.710	0.748	0.706	0.728	8.736	26,293
2024-09-12	0.680	0.738	0.680	0.720	8.640	7,479
2024-09-11	0.728	0.738	0.718	0.722	8.664	6,885
2024-09-10	0.730	0.732	0.720	0.732	8.784	13,144
2024-09-09	0.720	0.740	0.720	0.720	8.640	10,125
2024-09-06	0.750	0.750	0.726	0.748	8.976	87,884
2024-09-05	0.716	0.750	0.698	0.750	9.000	54,909
2024-09-04	0.698	0.748	0.684	0.748	8.976	33,220
2024-09-03	0.722	0.748	0.720	0.744	8.928	7,962
2024-09-02	0.758	0.762	0.744	0.756	9.072	5,788
2024-08-30	0.754	0.756	0.754	0.756	9.072	4,370
2024-08-29	0.734	0.754	0.716	0.754	9.048	21,856
2024-08-28	0.720	0.740	0.714	0.738	8.856	11,314
2024-08-27	0.716	0.748	0.706	0.730	8.760	25,026
2024-08-26	0.712	0.744	0.712	0.744	8.928	9,953
2024-08-23	0.704	0.756	0.686	0.756	9.072	44,066
2024-08-22	0.750	0.838	0.716	0.756	9.072	7,723

← NewerPage 9 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.