Fjord Defence Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.600	13.250	12.600	13.250	13.250	377,390
2026-10-15	13.200	13.200	12.600	12.600	12.600	266,482
2026-10-14	13.650	13.650	13.000	13.200	13.200	111,955
2026-10-13	13.500	13.500	13.050	13.200	13.200	209,127
2026-10-12	13.450	13.750	13.150	13.550	13.550	133,954
2026-10-09	13.150	13.250	13.050	13.100	13.100	59,514
2026-10-08	13.350	13.350	13.050	13.150	13.150	154,061
2026-10-07	12.950	13.600	12.700	13.600	13.600	1,211,584
2026-10-06	13.700	13.850	13.000	13.000	13.000	675,533
2026-10-05	13.450	13.900	13.450	13.650	13.650	166,906
2026-10-02	13.750	14.000	13.600	13.750	13.750	94,078
2026-10-01	13.850	13.900	13.600	13.800	13.800	186,253
2026-09-30	14.150	14.150	13.450	13.800	13.800	821,368
2026-09-29	14.400	14.400	13.950	14.000	14.000	154,335
2026-09-28	14.850	14.850	14.150	14.200	14.200	59,411
2026-09-25	14.850	14.850	14.100	14.400	14.400	47,536
2026-09-24	14.450	14.550	14.050	14.050	14.050	103,279
2026-09-23	14.400	14.600	14.300	14.400	14.400	76,523
2026-09-22	14.950	14.950	14.450	14.650	14.650	159,558
2026-09-21	15.000	15.150	14.400	14.550	14.550	440,110
2026-09-18	14.750	15.050	14.200	15.050	15.050	430,536
2026-09-17	14.500	14.750	14.200	14.600	14.600	220,304
2026-09-16	14.000	14.600	13.900	14.350	14.350	456,589
2026-09-15	14.150	14.150	13.900	14.000	14.000	209,999
2026-09-14	14.600	14.700	14.150	14.200	14.200	243,443
2026-09-11	15.050	15.050	14.550	14.600	14.600	412,401
2026-09-10	15.200	15.200	14.800	14.900	14.900	417,843
2026-09-09	15.150	15.150	14.850	15.050	15.050	213,830
2026-09-08	15.100	15.200	14.800	14.900	14.900	203,940
2026-09-07	14.900	15.300	14.800	15.100	15.100	276,541
2026-09-04	14.700	14.800	14.600	14.700	14.700	129,833
2026-09-03	15.350	15.350	14.500	14.650	14.650	429,572
2026-09-02	15.100	15.350	14.650	14.850	14.850	418,793
2026-09-01	15.150	15.350	14.900	14.900	14.900	267,959
2026-08-31	15.050	15.550	15.000	15.250	15.250	265,627
2026-08-28	15.900	15.900	14.950	15.000	15.000	769,180
2026-08-27	16.300	16.300	15.550	15.550	15.550	1,262,796
2026-08-26	16.300	16.950	16.300	16.700	16.700	998,341
2026-08-25	16.500	16.700	15.800	16.050	16.050	790,595
2026-08-24	16.000	16.500	16.000	16.100	16.100	394,968
2026-08-21	15.700	16.050	15.500	15.950	15.950	440,597
2026-08-20	16.000	16.000	15.600	15.750	15.750	168,402
2026-08-19	15.650	16.100	15.650	15.800	15.800	234,955
2026-08-18	16.400	16.400	15.650	15.700	15.700	313,353
2026-08-17	16.100	16.250	16.050	16.100	16.100	127,562
2026-08-14	15.950	16.200	15.700	16.100	16.100	315,468
2026-08-13	15.850	15.850	15.400	15.750	15.750	218,847
2026-08-12	15.250	15.550	15.250	15.350	15.350	95,865
2026-08-11	15.650	15.800	15.400	15.400	15.400	60,337
2026-08-10	15.950	15.950	15.650	15.650	15.650	120,827
2026-08-07	15.100	15.900	15.050	15.850	15.850	190,095
2026-08-06	15.250	15.450	15.000	15.150	15.150	94,131
2026-08-05	15.100	15.200	15.000	15.050	15.050	76,015
2026-08-04	14.900	15.100	14.750	15.000	15.000	61,141
2026-08-03	15.150	15.150	14.700	14.800	14.800	421,754
2026-07-31	15.000	15.100	14.900	15.100	15.100	93,501
2026-07-30	14.850	15.000	14.750	15.000	15.000	78,601
2026-07-29	15.500	15.500	14.800	14.850	14.850	59,427
2026-07-28	15.200	15.200	14.850	15.200	15.200	208,065
2026-07-27	15.150	15.250	15.000	15.100	15.100	54,552

Page 1 of 21 · 1,255 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.