Fjord Defence Group ASA (OSL:DFENS)
Norway · Delayed Price · Currency is NOK 15.00
+0.20 (1.35%)
At close: Aug 4, 2026
Fjord Defence Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 14.90 | 15.10 | 14.75 | 15.00 | 15.00 | 1.35% | 61,141 |
| Aug 3, 2026 | 15.15 | 15.15 | 14.70 | 14.80 | 14.80 | -1.99% | 421,754 |
| Jul 31, 2026 | 15.00 | 15.10 | 14.90 | 15.10 | 15.10 | 0.67% | 93,501 |
| Jul 30, 2026 | 14.85 | 15.00 | 14.75 | 15.00 | 15.00 | 1.01% | 78,601 |
| Jul 29, 2026 | 15.50 | 15.50 | 14.80 | 14.85 | 14.85 | -2.30% | 59,427 |
| Jul 28, 2026 | 15.20 | 15.20 | 14.85 | 15.20 | 15.20 | 0.66% | 208,065 |
| Jul 27, 2026 | 15.15 | 15.25 | 15.00 | 15.10 | 15.10 | -0.33% | 54,552 |
| Jul 24, 2026 | 15.20 | 15.50 | 15.10 | 15.15 | 15.15 | -0.33% | 38,632 |
| Jul 23, 2026 | 15.25 | 15.25 | 15.00 | 15.20 | 15.20 | -0.33% | 36,264 |
| Jul 22, 2026 | 14.65 | 15.30 | 14.60 | 15.25 | 15.25 | 4.45% | 76,321 |
| Jul 21, 2026 | 14.55 | 15.00 | 14.55 | 14.60 | 14.60 | 0.34% | 115,226 |
| Jul 20, 2026 | 14.60 | 14.65 | 14.45 | 14.55 | 14.55 | -1.36% | 92,153 |
| Jul 17, 2026 | 15.30 | 15.30 | 14.40 | 14.75 | 14.75 | -0.67% | 143,902 |
| Jul 16, 2026 | 15.00 | 15.25 | 14.60 | 14.85 | 14.85 | -1.00% | 113,083 |
| Jul 15, 2026 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | 0.33% | 39,401 |
| Jul 14, 2026 | 15.15 | 15.20 | 14.80 | 14.95 | 14.95 | -0.33% | 125,479 |
| Jul 13, 2026 | 15.15 | 15.30 | 14.95 | 15.00 | 15.00 | -0.66% | 70,130 |
| Jul 10, 2026 | 15.60 | 15.70 | 15.05 | 15.10 | 15.10 | -2.89% | 235,084 |
| Jul 9, 2026 | 16.30 | 16.30 | 15.55 | 15.55 | 15.55 | - | 62,661 |
| Jul 8, 2026 | 16.30 | 16.30 | 15.45 | 15.55 | 15.55 | -3.72% | 232,624 |
| Jul 7, 2026 | 16.35 | 16.35 | 16.10 | 16.15 | 16.15 | -0.31% | 64,249 |
| Jul 6, 2026 | 16.30 | 16.40 | 16.15 | 16.20 | 16.20 | -0.92% | 52,974 |
| Jul 3, 2026 | 15.65 | 16.50 | 15.55 | 16.35 | 16.35 | 4.47% | 238,688 |
| Jul 2, 2026 | 15.65 | 15.80 | 15.35 | 15.65 | 15.65 | -0.63% | 179,971 |
| Jul 1, 2026 | 16.30 | 16.50 | 15.75 | 15.75 | 15.75 | -3.67% | 147,269 |
| Jun 30, 2026 | 16.25 | 16.50 | 16.20 | 16.35 | 16.35 | - | 103,570 |
| Jun 29, 2026 | 16.30 | 16.45 | 16.10 | 16.35 | 16.35 | 0.31% | 123,550 |
| Jun 26, 2026 | 16.50 | 16.50 | 16.05 | 16.30 | 16.30 | -0.31% | 200,560 |
| Jun 25, 2026 | 16.95 | 16.95 | 16.15 | 16.35 | 16.35 | 0.62% | 359,110 |
| Jun 24, 2026 | 16.50 | 16.55 | 16.15 | 16.25 | 16.25 | -1.52% | 147,888 |
| Jun 23, 2026 | 16.50 | 16.55 | 16.35 | 16.50 | 16.50 | 1.54% | 180,619 |
| Jun 22, 2026 | 17.30 | 17.30 | 16.05 | 16.25 | 16.25 | -3.27% | 558,594 |
| Jun 19, 2026 | 16.60 | 17.30 | 16.60 | 16.80 | 16.80 | 1.20% | 353,984 |
| Jun 18, 2026 | 17.50 | 17.50 | 16.60 | 16.60 | 16.60 | -5.41% | 26,083,990 |
| Jun 17, 2026 | 18.00 | 18.00 | 17.50 | 17.55 | 17.55 | -0.57% | 18,757 |
| Jun 16, 2026 | 17.70 | 17.80 | 17.60 | 17.65 | 17.65 | - | 55,942 |
| Jun 15, 2026 | 18.30 | 18.40 | 17.60 | 17.65 | 17.65 | -3.29% | 111,147 |
| Jun 12, 2026 | 18.60 | 18.60 | 18.05 | 18.25 | 18.25 | -0.27% | 91,295 |
| Jun 11, 2026 | 18.10 | 18.80 | 18.10 | 18.30 | 18.30 | 2.52% | 145,513 |
| Jun 10, 2026 | 18.65 | 18.85 | 17.85 | 17.85 | 17.85 | -1.92% | 113,953 |
| Jun 9, 2026 | 18.25 | 18.65 | 18.20 | 18.20 | 18.20 | -0.55% | 44,861 |
| Jun 8, 2026 | 18.20 | 18.65 | 17.90 | 18.30 | 18.30 | -3.68% | 197,224 |
| Jun 5, 2026 | 18.50 | 19.15 | 18.35 | 19.00 | 19.00 | - | 166,973 |
| Jun 4, 2026 | 19.00 | 19.35 | 18.35 | 19.00 | 19.00 | - | 147,804 |
| Jun 3, 2026 | 19.30 | 19.70 | 19.00 | 19.00 | 19.00 | -1.55% | 102,489 |
| Jun 2, 2026 | 19.45 | 20.00 | 19.20 | 19.30 | 19.30 | -0.52% | 159,087 |
| Jun 1, 2026 | 19.75 | 20.00 | 19.20 | 19.40 | 19.40 | -1.02% | 470,803 |
| May 29, 2026 | 20.50 | 20.60 | 19.20 | 19.60 | 19.60 | -3.45% | 546,123 |
| May 28, 2026 | 18.70 | 20.50 | 18.25 | 20.30 | 20.30 | 16.00% | 948,874 |
| May 27, 2026 | 16.40 | 17.50 | 16.40 | 17.50 | 17.50 | 8.02% | 309,295 |