Fjord Defence Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	17.50	17.90	16.55	16.55	16.55	-1.97%	322,549
Jan 30, 2026	16.40	17.08	15.80	16.88	16.88	6.18%	375,217
Jan 29, 2026	17.05	17.41	15.90	15.90	15.90	-3.05%	294,313
Jan 28, 2026	16.80	17.20	16.25	16.40	16.40	-	729,225
Jan 27, 2026	15.40	16.74	15.40	16.40	16.40	9.33%	756,386
Jan 26, 2026	14.00	15.50	13.99	15.00	15.00	7.91%	739,150
Jan 23, 2026	13.40	13.90	13.18	13.90	13.90	3.16%	171,053
Jan 22, 2026	13.54	13.54	13.10	13.47	13.47	0.63%	92,097
Jan 21, 2026	13.54	13.54	13.21	13.39	13.39	0.07%	240,356
Jan 20, 2026	13.40	13.57	13.14	13.38	13.38	1.36%	72,186
Jan 19, 2026	13.66	13.66	13.15	13.20	13.20	-2.94%	33,115
Jan 16, 2026	13.50	13.60	13.22	13.60	13.60	0.74%	243,985
Jan 15, 2026	13.50	13.69	13.15	13.50	13.50	-1.46%	110,741
Jan 14, 2026	13.88	13.88	13.22	13.70	13.70	-1.21%	215,701
Jan 13, 2026	13.96	13.96	13.61	13.87	13.87	0.49%	186,724
Jan 12, 2026	13.48	14.00	13.45	13.80	13.80	3.45%	340,309
Jan 9, 2026	13.20	13.50	13.00	13.34	13.34	1.51%	140,474
Jan 8, 2026	12.89	13.30	12.70	13.14	13.14	1.89%	426,222
Jan 7, 2026	13.00	13.00	12.53	12.90	12.90	0.37%	83,564
Jan 6, 2026	13.89	13.89	12.75	12.85	12.85	0.86%	78,417
Jan 5, 2026	13.00	13.00	12.51	12.74	12.74	-2.00%	88,333
Jan 2, 2026	12.62	13.18	12.30	13.00	13.00	3.01%	293,486
Dec 30, 2025	13.03	13.03	12.50	12.62	12.62	-0.63%	90,832
Dec 29, 2025	12.57	13.10	12.52	12.70	12.70	1.36%	237,909
Dec 23, 2025	12.53	12.80	12.30	12.53	12.53	0.27%	190,660
Dec 22, 2025	12.99	12.99	12.21	12.50	12.50	1.59%	99,939
Dec 19, 2025	12.58	12.90	12.21	12.30	12.30	-2.54%	58,676
Dec 18, 2025	12.81	13.04	12.20	12.62	12.62	-1.41%	555,928
Dec 17, 2025	12.90	13.10	12.60	12.80	12.80	-0.74%	67,988
Dec 16, 2025	13.12	13.12	12.70	12.90	12.90	-1.56%	95,878
Dec 15, 2025	13.30	13.50	12.72	13.10	13.10	2.34%	210,281
Dec 12, 2025	12.80	13.00	12.50	12.80	12.80	-1.54%	38,911
Dec 11, 2025	12.92	13.10	12.74	13.00	13.00	0.59%	19,958
Dec 10, 2025	13.15	13.20	12.74	12.92	12.92	-2.09%	63,804
Dec 9, 2025	13.20	13.20	13.00	13.20	13.20	-	102,390
Dec 8, 2025	13.10	13.54	13.10	13.20	13.20	0.76%	90,305
Dec 5, 2025	13.37	13.37	12.75	13.10	13.10	-0.74%	39,835
Dec 4, 2025	13.40	13.40	12.50	13.20	13.20	-1.51%	142,650
Dec 3, 2025	13.53	13.53	12.75	13.40	13.40	-1.43%	220,274
Dec 2, 2025	14.00	14.10	13.22	13.59	13.59	-1.49%	60,296
Dec 1, 2025	15.00	15.00	13.60	13.80	13.80	0.07%	161,521
Nov 28, 2025	13.50	14.70	13.50	13.79	13.79	3.68%	362,500
Nov 27, 2025	13.00	13.44	12.25	13.30	13.30	2.32%	160,989
Nov 26, 2025	12.80	13.00	12.50	13.00	13.00	1.55%	8,936
Nov 25, 2025	13.00	13.00	12.35	12.80	12.80	0.76%	5,867
Nov 24, 2025	13.25	13.25	12.61	12.70	12.70	-0.75%	12,054
Nov 21, 2025	12.69	13.10	12.40	12.80	12.80	-1.34%	19,280
Nov 20, 2025	12.30	12.97	12.30	12.97	12.97	3.79%	21,977
Nov 19, 2025	13.00	13.00	12.24	12.50	12.50	-	30,744
Nov 18, 2025	12.50	12.50	11.83	12.50	12.50	0.03%	14,109