Fjord Defence Group ASA (OSL:DFENS)
Norway · Delayed Price · Currency is NOK 19.00
0.00 (0.00%)
At close: Jun 4, 2026
Fjord Defence Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 16.50 | 16.60 | 16.20 | 16.20 | 16.20 | 0.31% | 119,612 |
| May 22, 2026 | 16.20 | 16.30 | 16.00 | 16.15 | 16.15 | 0.94% | 186,263 |
| May 21, 2026 | 16.00 | 16.00 | 15.65 | 16.00 | 16.00 | 6.31% | 5,727,409 |
| May 20, 2026 | 15.60 | 15.60 | 15.05 | 15.05 | 15.05 | -1.63% | 74,741 |
| May 19, 2026 | 15.50 | 15.55 | 15.25 | 15.30 | 15.30 | -1.29% | 42,292 |
| May 18, 2026 | 15.60 | 15.75 | 15.40 | 15.50 | 15.50 | -0.64% | 45,390 |
| May 15, 2026 | 15.35 | 15.75 | 15.30 | 15.60 | 15.60 | 1.63% | 188,985 |
| May 13, 2026 | 14.85 | 15.40 | 14.85 | 15.35 | 15.35 | 0.99% | 113,843 |
| May 12, 2026 | 15.45 | 15.50 | 15.10 | 15.20 | 15.20 | -2.25% | 40,449 |
| May 11, 2026 | 14.90 | 15.80 | 14.90 | 15.55 | 15.55 | 0.32% | 88,690 |
| May 8, 2026 | 15.00 | 15.60 | 14.80 | 15.50 | 15.50 | 3.68% | 139,723 |
| May 7, 2026 | 14.85 | 15.35 | 14.80 | 14.95 | 14.95 | - | 85,482 |
| May 6, 2026 | 14.30 | 15.10 | 14.30 | 14.95 | 14.95 | 6.79% | 298,612 |
| May 5, 2026 | 14.40 | 14.40 | 13.70 | 14.00 | 14.00 | -1.41% | 44,756 |
| May 4, 2026 | 14.40 | 14.50 | 13.80 | 14.20 | 14.20 | 3.65% | 63,326 |
| Apr 30, 2026 | 13.60 | 13.95 | 13.50 | 13.70 | 13.70 | 0.37% | 18,178 |
| Apr 29, 2026 | 14.60 | 14.60 | 13.65 | 13.65 | 13.65 | -1.80% | 27,581 |
| Apr 28, 2026 | 13.60 | 13.90 | 13.50 | 13.90 | 13.90 | 2.21% | 41,407 |
| Apr 27, 2026 | 13.70 | 13.80 | 13.50 | 13.60 | 13.60 | -1.45% | 159,341 |
| Apr 24, 2026 | 13.80 | 14.15 | 13.65 | 13.80 | 13.80 | -1.08% | 64,262 |
| Apr 23, 2026 | 14.25 | 14.25 | 13.90 | 13.95 | 13.95 | -1.76% | 51,628 |
| Apr 22, 2026 | 14.00 | 14.40 | 13.75 | 14.20 | 14.20 | 1.79% | 201,873 |
| Apr 21, 2026 | 13.95 | 14.00 | 13.80 | 13.95 | 13.95 | 1.45% | 34,732 |
| Apr 20, 2026 | 14.00 | 14.15 | 13.70 | 13.75 | 13.75 | -1.79% | 55,401 |
| Apr 17, 2026 | 14.05 | 14.35 | 13.90 | 14.00 | 14.00 | - | 57,914 |
| Apr 16, 2026 | 14.10 | 14.25 | 13.90 | 14.00 | 14.00 | -2.10% | 130,303 |
| Apr 15, 2026 | 14.40 | 14.40 | 13.35 | 14.30 | 14.30 | - | 52,362 |
| Apr 14, 2026 | 14.50 | 14.55 | 14.25 | 14.30 | 14.30 | -1.04% | 32,436 |
| Apr 13, 2026 | 14.80 | 14.80 | 14.35 | 14.45 | 14.45 | -2.36% | 68,973 |
| Apr 10, 2026 | 15.00 | 15.15 | 14.70 | 14.80 | 14.80 | -1.33% | 72,639 |
| Apr 9, 2026 | 14.90 | 15.20 | 14.80 | 15.00 | 15.00 | 1.69% | 69,358 |
| Apr 8, 2026 | 15.00 | 15.25 | 14.55 | 14.75 | 14.75 | -1.34% | 159,535 |
| Apr 7, 2026 | 15.00 | 15.50 | 14.95 | 14.95 | 14.95 | 2.40% | 195,780 |
| Apr 1, 2026 | 14.51 | 14.70 | 14.51 | 14.60 | 14.60 | 0.48% | 50,116 |
| Mar 31, 2026 | 14.10 | 14.66 | 14.10 | 14.53 | 14.53 | 1.40% | 158,645 |
| Mar 30, 2026 | 14.10 | 14.41 | 14.00 | 14.33 | 14.33 | 2.36% | 59,015 |
| Mar 27, 2026 | 14.32 | 14.45 | 13.90 | 14.00 | 14.00 | -2.66% | 83,205 |
| Mar 26, 2026 | 15.00 | 15.00 | 14.30 | 14.38 | 14.38 | -2.82% | 61,603 |
| Mar 25, 2026 | 14.72 | 15.19 | 14.35 | 14.80 | 14.80 | 1.79% | 116,622 |
| Mar 24, 2026 | 14.80 | 14.80 | 14.54 | 14.54 | 14.54 | -1.76% | 72,296 |
| Mar 23, 2026 | 14.60 | 14.80 | 14.29 | 14.80 | 14.80 | -1.32% | 86,578 |
| Mar 20, 2026 | 14.55 | 15.00 | 14.55 | 15.00 | 15.00 | 1.34% | 60,506 |
| Mar 19, 2026 | 15.00 | 15.00 | 14.65 | 14.80 | 14.80 | -2.54% | 87,284 |