Fjord Defence Group ASA DFENS
OSL · Norway · Electronic Technology
NOK 13.800.00 (0.00%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 13.80 | -1.43% | NOK 14.15 | NOK 14.15 | NOK 13.45 | 821.37K |
| 2026-09-29 | NOK 14.00 | -1.41% | NOK 14.40 | NOK 14.40 | NOK 13.95 | 154.34K |
| 2026-09-28 | NOK 14.20 | -1.39% | NOK 14.85 | NOK 14.85 | NOK 14.15 | 59.41K |
| 2026-09-25 | NOK 14.40 | +2.49% | NOK 14.85 | NOK 14.85 | NOK 14.10 | 47.54K |
| 2026-09-24 | NOK 14.05 | -2.43% | NOK 14.45 | NOK 14.55 | NOK 14.05 | 103.28K |
| 2026-09-23 | NOK 14.40 | -1.71% | NOK 14.40 | NOK 14.60 | NOK 14.30 | 76.52K |
| 2026-09-22 | NOK 14.65 | +0.69% | NOK 14.95 | NOK 14.95 | NOK 14.45 | 159.56K |
| 2026-09-21 | NOK 14.55 | -3.32% | NOK 15.00 | NOK 15.15 | NOK 14.40 | 440.11K |
| 2026-09-18 | NOK 15.05 | +3.08% | NOK 14.75 | NOK 15.05 | NOK 14.20 | 430.54K |
| 2026-09-17 | NOK 14.60 | +1.74% | NOK 14.50 | NOK 14.75 | NOK 14.20 | 220.30K |
| 2026-09-16 | NOK 14.35 | +2.50% | NOK 14.00 | NOK 14.60 | NOK 13.90 | 456.59K |
| 2026-09-15 | NOK 14.00 | -1.41% | NOK 14.15 | NOK 14.15 | NOK 13.90 | 210.00K |
| 2026-09-14 | NOK 14.20 | -2.74% | NOK 14.60 | NOK 14.70 | NOK 14.15 | 243.44K |
| 2026-09-11 | NOK 14.60 | -2.01% | NOK 15.05 | NOK 15.05 | NOK 14.55 | 412.40K |
| 2026-09-10 | NOK 14.90 | -1.00% | NOK 15.20 | NOK 15.20 | NOK 14.80 | 417.84K |
| 2026-09-09 | NOK 15.05 | +1.01% | NOK 15.15 | NOK 15.15 | NOK 14.85 | 213.83K |
| 2026-09-08 | NOK 14.90 | -1.32% | NOK 15.10 | NOK 15.20 | NOK 14.80 | 203.94K |
| 2026-09-07 | NOK 15.10 | +2.72% | NOK 14.90 | NOK 15.30 | NOK 14.80 | 276.54K |
| 2026-09-04 | NOK 14.70 | +0.34% | NOK 14.70 | NOK 14.80 | NOK 14.60 | 129.83K |
| 2026-09-03 | NOK 14.65 | -1.35% | NOK 15.35 | NOK 15.35 | NOK 14.50 | 429.57K |
| 2026-09-02 | NOK 14.85 | -0.34% | NOK 15.10 | NOK 15.35 | NOK 14.65 | 418.79K |
| 2026-09-01 | NOK 14.90 | -2.30% | NOK 15.15 | NOK 15.35 | NOK 14.90 | 267.96K |
| 2026-08-31 | NOK 15.25 | +1.67% | NOK 15.05 | NOK 15.55 | NOK 15.00 | 265.63K |
| 2026-08-28 | NOK 15.00 | -3.54% | NOK 15.90 | NOK 15.90 | NOK 14.95 | 769.18K |
| 2026-08-27 | NOK 15.55 | -6.89% | NOK 16.30 | NOK 16.30 | NOK 15.55 | 1.26M |
| 2026-08-26 | NOK 16.70 | +4.05% | NOK 16.30 | NOK 16.95 | NOK 16.30 | 998.34K |
| 2026-08-25 | NOK 16.05 | -0.31% | NOK 16.50 | NOK 16.70 | NOK 15.80 | 790.60K |
| 2026-08-24 | NOK 16.10 | +0.94% | NOK 16.00 | NOK 16.50 | NOK 16.00 | 394.97K |
| 2026-08-21 | NOK 15.95 | +1.27% | NOK 15.70 | NOK 16.05 | NOK 15.50 | 440.60K |
| 2026-08-20 | NOK 15.75 | -0.32% | NOK 16.00 | NOK 16.00 | NOK 15.60 | 168.40K |
| 2026-08-19 | NOK 15.80 | +0.64% | NOK 15.65 | NOK 16.10 | NOK 15.65 | 234.96K |
| 2026-08-18 | NOK 15.70 | -2.48% | NOK 16.40 | NOK 16.40 | NOK 15.65 | 313.35K |
| 2026-08-17 | NOK 16.10 | 0.00% | NOK 16.10 | NOK 16.25 | NOK 16.05 | 127.56K |
| 2026-08-14 | NOK 16.10 | +2.22% | NOK 15.95 | NOK 16.20 | NOK 15.70 | 315.47K |
| 2026-08-13 | NOK 15.75 | +2.61% | NOK 15.85 | NOK 15.85 | NOK 15.40 | 218.85K |
| 2026-08-12 | NOK 15.35 | -0.32% | NOK 15.25 | NOK 15.55 | NOK 15.25 | 95.87K |
| 2026-08-11 | NOK 15.40 | -1.60% | NOK 15.65 | NOK 15.80 | NOK 15.40 | 60.34K |
| 2026-08-10 | NOK 15.65 | -1.26% | NOK 15.95 | NOK 15.95 | NOK 15.65 | 120.83K |
| 2026-08-07 | NOK 15.85 | +4.62% | NOK 15.10 | NOK 15.90 | NOK 15.05 | 190.10K |
| 2026-08-06 | NOK 15.15 | +0.66% | NOK 15.25 | NOK 15.45 | NOK 15.00 | 94.13K |
| 2026-08-05 | NOK 15.05 | +0.33% | NOK 15.10 | NOK 15.20 | NOK 15.00 | 76.02K |
| 2026-08-04 | NOK 15.00 | +1.35% | NOK 14.90 | NOK 15.10 | NOK 14.75 | 61.14K |
| 2026-08-03 | NOK 14.80 | -1.99% | NOK 15.15 | NOK 15.15 | NOK 14.70 | 421.75K |
| 2026-07-31 | NOK 15.10 | +0.67% | NOK 15.00 | NOK 15.10 | NOK 14.90 | 93.50K |
| 2026-07-30 | NOK 15.00 | +1.01% | NOK 14.85 | NOK 15.00 | NOK 14.75 | 78.60K |
| 2026-07-29 | NOK 14.85 | -2.30% | NOK 15.50 | NOK 15.50 | NOK 14.80 | 59.43K |
| 2026-07-28 | NOK 15.20 | +0.66% | NOK 15.20 | NOK 15.20 | NOK 14.85 | 208.07K |
| 2026-07-27 | NOK 15.10 | -0.33% | NOK 15.15 | NOK 15.25 | NOK 15.00 | 54.55K |
| 2026-07-24 | NOK 15.15 | -0.33% | NOK 15.20 | NOK 15.50 | NOK 15.10 | 38.63K |
| 2026-07-23 | NOK 15.20 | -0.33% | NOK 15.25 | NOK 15.25 | NOK 15.00 | 36.26K |
| 2026-07-22 | NOK 15.25 | +4.45% | NOK 14.65 | NOK 15.30 | NOK 14.60 | 76.32K |
| 2026-07-21 | NOK 14.60 | +0.34% | NOK 14.55 | NOK 15.00 | NOK 14.55 | 115.23K |
| 2026-07-20 | NOK 14.55 | -1.36% | NOK 14.60 | NOK 14.65 | NOK 14.45 | 92.15K |
| 2026-07-17 | NOK 14.75 | -0.67% | NOK 15.30 | NOK 15.30 | NOK 14.40 | 143.90K |
| 2026-07-16 | NOK 14.85 | -1.00% | NOK 15.00 | NOK 15.25 | NOK 14.60 | 113.08K |
| 2026-07-15 | NOK 15.00 | +0.33% | NOK 15.00 | NOK 15.20 | NOK 14.90 | 39.40K |
| 2026-07-14 | NOK 14.95 | -0.33% | NOK 15.15 | NOK 15.20 | NOK 14.80 | 125.48K |
| 2026-07-13 | NOK 15.00 | -0.66% | NOK 15.15 | NOK 15.30 | NOK 14.95 | 70.13K |
| 2026-07-10 | NOK 15.10 | -2.89% | NOK 15.60 | NOK 15.70 | NOK 15.05 | 235.08K |
| 2026-07-09 | NOK 15.55 | 0.00% | NOK 16.30 | NOK 16.30 | NOK 15.55 | 62.66K |
| 2026-07-08 | NOK 15.55 | -3.72% | NOK 16.30 | NOK 16.30 | NOK 15.45 | 232.62K |
| 2026-07-07 | NOK 16.15 | -0.31% | NOK 16.35 | NOK 16.35 | NOK 16.10 | 64.25K |
| 2026-07-06 | NOK 16.20 | -0.92% | NOK 16.30 | NOK 16.40 | NOK 16.15 | 52.97K |
| 2026-07-03 | NOK 16.35 | +4.47% | NOK 15.65 | NOK 16.50 | NOK 15.55 | 238.69K |
| 2026-07-02 | NOK 15.65 | -0.63% | NOK 15.65 | NOK 15.80 | NOK 15.35 | 179.97K |
| 2026-07-01 | NOK 15.75 | -3.67% | NOK 16.30 | NOK 16.50 | NOK 15.75 | 147.27K |
| 2026-06-30 | NOK 16.35 | 0.00% | NOK 16.25 | NOK 16.50 | NOK 16.20 | 103.57K |
| 2026-06-29 | NOK 16.35 | +0.31% | NOK 16.30 | NOK 16.45 | NOK 16.10 | 123.55K |
| 2026-06-26 | NOK 16.30 | -0.31% | NOK 16.50 | NOK 16.50 | NOK 16.05 | 200.56K |
| 2026-06-25 | NOK 16.35 | +0.62% | NOK 16.95 | NOK 16.95 | NOK 16.15 | 359.11K |
| 2026-06-24 | NOK 16.25 | -1.52% | NOK 16.50 | NOK 16.55 | NOK 16.15 | 147.89K |
| 2026-06-23 | NOK 16.50 | +1.54% | NOK 16.50 | NOK 16.55 | NOK 16.35 | 180.62K |
| 2026-06-22 | NOK 16.25 | -3.27% | NOK 17.30 | NOK 17.30 | NOK 16.05 | 558.59K |
| 2026-06-19 | NOK 16.80 | +1.20% | NOK 16.60 | NOK 17.30 | NOK 16.60 | 353.98K |
| 2026-06-18 | NOK 16.60 | -5.41% | NOK 17.50 | NOK 17.50 | NOK 16.60 | 25.86M |
| 2026-06-17 | NOK 17.55 | -0.57% | NOK 18.00 | NOK 18.00 | NOK 17.50 | 18.76K |
| 2026-06-16 | NOK 17.65 | 0.00% | NOK 17.70 | NOK 17.80 | NOK 17.60 | 55.94K |
| 2026-06-15 | NOK 17.65 | -3.29% | NOK 18.30 | NOK 18.40 | NOK 17.60 | 111.15K |
| 2026-06-12 | NOK 18.25 | -0.27% | NOK 18.60 | NOK 18.60 | NOK 18.05 | 91.30K |
| 2026-06-11 | NOK 18.30 | +2.52% | NOK 18.10 | NOK 18.80 | NOK 18.10 | 145.51K |
| 2026-06-10 | NOK 17.85 | -1.92% | NOK 18.65 | NOK 18.85 | NOK 17.85 | 113.95K |
| 2026-06-09 | NOK 18.20 | -0.55% | NOK 18.25 | NOK 18.65 | NOK 18.20 | 44.86K |
| 2026-06-08 | NOK 18.30 | -3.68% | NOK 18.20 | NOK 18.65 | NOK 17.90 | 197.22K |
| 2026-06-05 | NOK 19.00 | 0.00% | NOK 18.50 | NOK 19.15 | NOK 18.35 | 166.97K |
| 2026-06-04 | NOK 19.00 | 0.00% | NOK 19.00 | NOK 19.35 | NOK 18.35 | 147.80K |
| 2026-06-03 | NOK 19.00 | -1.55% | NOK 19.30 | NOK 19.70 | NOK 19.00 | 102.49K |
| 2026-06-02 | NOK 19.30 | -0.52% | NOK 19.45 | NOK 20.00 | NOK 19.20 | 159.09K |
| 2026-06-01 | NOK 19.40 | -1.02% | NOK 19.75 | NOK 20.00 | NOK 19.20 | 470.80K |
| 2026-05-29 | NOK 19.60 | -3.45% | NOK 20.50 | NOK 20.60 | NOK 19.20 | 546.12K |
| 2026-05-28 | NOK 20.30 | +16.00% | NOK 18.70 | NOK 20.50 | NOK 18.25 | 948.87K |