Fjord Defence Group ASA (OSL:DFENS)
Norway
· Delayed Price · Currency is NOK 15.22
-0.28 (-1.81%)
At close: Mar 6, 2026
Fjord Defence Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.35 | 15.59 | 15.00 | 15.22 | 15.22 | -1.81% | 137,371 |
| Mar 5, 2026 | 15.85 | 15.85 | 15.31 | 15.50 | 15.50 | -2.06% | 160,501 |
| Mar 4, 2026 | 15.68 | 15.93 | 15.10 | 15.83 | 15.83 | 0.57% | 286,395 |
| Mar 3, 2026 | 16.22 | 16.22 | 15.36 | 15.74 | 15.74 | -1.65% | 127,726 |
| Mar 2, 2026 | 16.20 | 16.50 | 15.46 | 16.00 | 16.00 | 0.76% | 404,149 |
| Feb 27, 2026 | 15.80 | 16.05 | 15.41 | 15.88 | 15.88 | 4.47% | 703,450 |
| Feb 26, 2026 | 15.90 | 16.18 | 14.90 | 15.20 | 15.20 | -3.80% | 360,797 |
| Feb 25, 2026 | 15.70 | 15.95 | 15.25 | 15.80 | 15.80 | -0.69% | 126,850 |
| Feb 24, 2026 | 15.68 | 16.00 | 15.50 | 15.91 | 15.91 | 0.06% | 117,289 |
| Feb 23, 2026 | 16.17 | 16.17 | 15.44 | 15.90 | 15.90 | -0.98% | 75,481 |
| Feb 20, 2026 | 15.64 | 16.08 | 15.50 | 16.06 | 16.06 | 1.01% | 119,347 |
| Feb 19, 2026 | 16.00 | 16.00 | 15.53 | 15.90 | 15.90 | 1.58% | 67,333 |
| Feb 18, 2026 | 14.95 | 15.80 | 14.95 | 15.65 | 15.65 | 4.68% | 153,121 |
| Feb 17, 2026 | 15.09 | 15.09 | 14.60 | 14.95 | 14.95 | -1.66% | 143,756 |
| Feb 16, 2026 | 15.20 | 15.39 | 15.02 | 15.20 | 15.20 | 0.01% | 54,337 |
| Feb 13, 2026 | 15.64 | 15.64 | 15.12 | 15.20 | 15.20 | -2.80% | 140,279 |
| Feb 12, 2026 | 15.80 | 15.88 | 15.54 | 15.64 | 15.64 | -2.14% | 43,514 |
| Feb 11, 2026 | 15.96 | 16.10 | 15.81 | 15.98 | 15.98 | -0.50% | 182,398 |
| Feb 10, 2026 | 15.34 | 16.13 | 15.11 | 16.06 | 16.06 | 4.39% | 167,008 |
| Feb 9, 2026 | 15.77 | 15.77 | 15.15 | 15.38 | 15.38 | -1.89% | 198,471 |
| Feb 6, 2026 | 15.00 | 15.86 | 14.68 | 15.68 | 15.68 | 4.53% | 142,290 |
| Feb 5, 2026 | 15.91 | 15.91 | 15.00 | 15.00 | 15.00 | -5.66% | 123,088 |
| Feb 4, 2026 | 16.10 | 16.10 | 15.00 | 15.90 | 15.90 | -1.90% | 294,550 |
| Feb 3, 2026 | 16.76 | 16.76 | 16.06 | 16.21 | 16.21 | -2.07% | 175,683 |
| 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 |
| Nov 17, 2025 | 12.50 | 12.50 | 11.56 | 12.50 | 12.50 | 2.43% | 15,660 |
| Nov 14, 2025 | 12.40 | 12.69 | 12.02 | 12.20 | 12.20 | -3.17% | 33,370 |
| Nov 13, 2025 | 12.80 | 12.80 | 12.20 | 12.60 | 12.60 | -3.08% | 57,367 |
| Nov 12, 2025 | 13.13 | 13.13 | 12.80 | 13.00 | 13.00 | -1.01% | 34,792 |
| Nov 11, 2025 | 12.75 | 13.25 | 12.62 | 13.13 | 13.13 | -0.38% | 52,975 |
| Nov 10, 2025 | 12.99 | 13.20 | 12.75 | 13.18 | 13.18 | 1.45% | 19,124 |
| Nov 7, 2025 | 12.86 | 13.00 | 12.80 | 12.99 | 12.99 | 0.34% | 5,336 |
| Nov 6, 2025 | 12.58 | 13.15 | 12.58 | 12.95 | 12.95 | -1.67% | 16,881 |
| Nov 5, 2025 | 13.20 | 13.20 | 12.58 | 13.17 | 13.17 | -0.23% | 10,174 |
| Nov 4, 2025 | 13.00 | 13.20 | 12.81 | 13.20 | 13.20 | 2.33% | 32,365 |
| Nov 3, 2025 | 12.86 | 12.90 | 12.58 | 12.90 | 12.90 | 0.08% | 11,561 |
| Oct 31, 2025 | 13.00 | 13.00 | 12.45 | 12.89 | 12.89 | -0.08% | 9,824 |
| Oct 30, 2025 | 12.80 | 12.90 | 12.50 | 12.90 | 12.90 | 3.18% | 22,185 |
| Oct 29, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.83% | 4,591 |
| Oct 28, 2025 | 13.34 | 13.34 | 12.88 | 13.00 | 13.00 | -1.52% | 13,616 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.02 | 13.20 | 13.20 | -1.62% | 18,780 |
| Oct 24, 2025 | 13.30 | 13.44 | 13.04 | 13.42 | 13.42 | 1.27% | 18,193 |
| Oct 23, 2025 | 13.03 | 13.29 | 12.98 | 13.25 | 13.25 | 1.92% | 18,545 |
| Oct 22, 2025 | 13.18 | 13.20 | 12.96 | 13.00 | 13.00 | -1.52% | 7,492 |
| Oct 21, 2025 | 13.30 | 13.42 | 12.96 | 13.20 | 13.20 | -0.96% | 32,398 |
| Oct 20, 2025 | 14.00 | 14.00 | 13.00 | 13.33 | 13.33 | -0.54% | 44,374 |
| Oct 17, 2025 | 14.00 | 14.00 | 13.10 | 13.40 | 13.40 | - | 51,034 |
| Oct 16, 2025 | 13.00 | 14.00 | 12.75 | 13.40 | 13.40 | 3.08% | 34,503 |
| Oct 15, 2025 | 13.50 | 13.50 | 12.58 | 13.00 | 13.00 | 2.38% | 14,158 |
| Oct 14, 2025 | 12.25 | 12.90 | 12.15 | 12.70 | 12.70 | 0.46% | 29,985 |
| Oct 13, 2025 | 13.50 | 13.50 | 12.61 | 12.64 | 12.64 | -2.08% | 6,492 |