Frontline Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 518.90 | 518.90 | 518.90 | 518.90 | 518.90 | 2,465 |
| 2026-10-12 | 544.80 | 544.80 | 544.80 | 544.80 | 544.80 | 300,000 |
| 2026-10-08 | 512.60 | 512.60 | 512.60 | 512.60 | 512.60 | 483,554 |
| 2026-10-01 | 476.20 | 476.20 | 476.20 | 476.20 | 476.20 | 168,160 |
| 2026-09-28 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | 168,160 |
| 2026-09-23 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | 308,028 |
| 2026-09-18 | 485.35 | 485.40 | 478.80 | 478.80 | 478.80 | 1,695 |
| 2026-09-17 | 475.00 | 482.65 | 475.00 | 481.90 | 481.90 | 952 |
| 2026-09-16 | 505.80 | 505.80 | 488.56 | 488.56 | 463.97 | 668 |
| 2026-09-15 | 476.24 | 492.84 | 476.24 | 492.84 | 468.03 | 519 |
| 2026-09-14 | 465.75 | 468.25 | 465.75 | 468.15 | 444.59 | 1,426 |
| 2026-09-11 | 446.00 | 457.26 | 446.00 | 457.26 | 434.25 | 69,133 |
| 2026-09-10 | 435.60 | 438.71 | 435.60 | 438.71 | 416.63 | 270 |
| 2026-09-09 | 430.40 | 430.40 | 428.37 | 428.37 | 406.81 | 498 |
| 2026-09-08 | 432.50 | 435.70 | 432.50 | 435.70 | 413.77 | 3,361 |
| 2026-09-07 | 425.41 | 438.00 | 423.72 | 423.94 | 402.60 | 211,219 |
| 2026-09-04 | 428.34 | 428.43 | 426.85 | 426.85 | 405.37 | 3,338 |
| 2026-09-03 | 423.61 | 424.04 | 421.25 | 424.04 | 402.70 | 1,468 |
| 2026-09-02 | 415.50 | 415.50 | 414.28 | 414.65 | 393.78 | 1,354 |
| 2026-09-01 | 407.83 | 413.64 | 407.83 | 413.64 | 392.83 | 4,497 |
| 2026-08-28 | 415.71 | 416.25 | 415.57 | 415.57 | 394.65 | 10,429 |
| 2026-08-27 | 403.90 | 405.09 | 401.81 | 405.09 | 384.70 | 4,783 |
| 2026-08-26 | 393.30 | 393.33 | 393.30 | 393.33 | 373.53 | 497 |
| 2026-08-25 | 407.39 | 407.39 | 405.12 | 405.12 | 384.74 | 672 |
| 2026-08-24 | 406.03 | 406.03 | 404.25 | 405.77 | 385.36 | 4,706 |
| 2026-08-21 | 402.64 | 413.49 | 400.60 | 413.49 | 392.68 | 3,227 |
| 2026-08-20 | 411.60 | 415.19 | 410.89 | 411.89 | 391.16 | 413,652 |
| 2026-08-19 | 415.99 | 415.99 | 414.80 | 415.69 | 394.77 | 6,919 |
| 2026-08-18 | 399.52 | 399.52 | 397.11 | 397.11 | 377.12 | 4,412 |
| 2026-08-17 | 394.35 | 394.35 | 393.72 | 393.72 | 373.91 | 505 |
| 2026-08-14 | 385.83 | 385.83 | 385.28 | 385.28 | 365.89 | 594 |
| 2026-08-13 | 389.60 | 389.60 | 380.55 | 386.37 | 366.93 | 6,927 |
| 2026-08-12 | 362.65 | 364.59 | 362.65 | 364.59 | 346.25 | 3,125 |
| 2026-08-11 | 363.49 | 363.49 | 358.80 | 358.80 | 340.75 | 5,570 |
| 2026-08-10 | 375.96 | 375.96 | 374.11 | 374.92 | 356.05 | 877 |
| 2026-08-07 | 377.30 | 377.30 | 369.41 | 369.41 | 350.82 | 2,308 |
| 2026-08-06 | 366.50 | 370.15 | 366.50 | 370.15 | 351.52 | 1,977 |
| 2026-08-05 | 370.59 | 370.59 | 363.54 | 363.54 | 345.24 | 3,033 |
| 2026-08-04 | 377.64 | 385.46 | 377.64 | 379.17 | 360.09 | 4,201 |
| 2026-08-03 | 372.60 | 377.67 | 369.05 | 369.05 | 350.47 | 2,561 |
| 2026-07-31 | 376.41 | 376.41 | 375.56 | 375.56 | 356.66 | 5,785 |
| 2026-07-30 | 373.40 | 373.40 | 370.20 | 370.20 | 351.57 | 1,911 |
| 2026-07-29 | 377.07 | 377.07 | 372.35 | 372.35 | 353.61 | 2,697 |
| 2026-07-28 | 377.65 | 377.65 | 370.60 | 370.60 | 351.95 | 3,151 |
| 2026-07-27 | 372.46 | 374.70 | 372.46 | 374.70 | 355.84 | 2,592 |
| 2026-07-24 | 375.55 | 378.47 | 375.55 | 377.25 | 358.27 | 1,508 |
| 2026-07-23 | 368.51 | 368.93 | 368.32 | 368.32 | 349.78 | 922 |
| 2026-07-22 | 370.65 | 371.80 | 370.65 | 371.80 | 353.09 | 1,200 |
| 2026-07-21 | 358.82 | 367.30 | 358.82 | 367.30 | 348.82 | 1,487 |
| 2026-07-20 | 352.70 | 363.43 | 350.95 | 358.30 | 340.27 | 3,124 |
| 2026-07-17 | 351.26 | 356.90 | 349.58 | 356.90 | 338.94 | 4,782 |
| 2026-07-16 | 360.70 | 362.70 | 360.70 | 361.81 | 343.61 | 1,778 |
| 2026-07-15 | 371.00 | 371.90 | 367.88 | 367.88 | 349.37 | 1,665 |
| 2026-07-14 | 368.10 | 378.80 | 365.90 | 378.80 | 359.74 | 3,211 |
| 2026-07-13 | 373.31 | 379.10 | 373.31 | 379.10 | 360.02 | 882 |
| 2026-07-10 | 359.06 | 365.04 | 359.06 | 365.04 | 346.67 | 3,773 |
| 2026-07-09 | 368.40 | 369.81 | 350.50 | 350.50 | 332.86 | 1,467 |
| 2026-07-08 | 368.96 | 368.96 | 368.80 | 368.80 | 350.24 | 704 |
| 2026-07-07 | 362.21 | 363.27 | 360.55 | 360.55 | 342.41 | 2,712 |
| 2026-07-06 | 363.58 | 363.58 | 357.00 | 358.10 | 340.08 | 428 |
Page 1 of 4 · 233 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 24.5856 NOK |
| 2026-06-11 | 14.7722 NOK |
| 2026-03-11 | 9.9360 NOK |
| 2025-12-11 | 1.9146 NOK |
| 2025-09-11 | 3.5571 NOK |
| 2025-06-11 | 1.8139 NOK |
| 2025-03-13 | 2.1364 NOK |
| 2024-12-11 | 3.7949 NOK |
| 2024-09-13 | 6.5998 NOK |
| 2024-06-14 | 6.6334 NOK |
| 2024-03-14 | 3.9067 NOK |
| 2023-12-14 | 3.1383 NOK |
| 2023-09-14 | 8.5798 NOK |
| 2023-06-15 | 7.3676 NOK |
| 2023-03-15 | 11.5733 NOK |
| 2022-09-15 | 1.5225 NOK |
| 2020-09-10 | 4.5037 NOK |
| 2020-06-03 | 6.6343 NOK |
| 2020-03-12 | 4.0798 NOK |
| 2019-12-10 | 0.9168 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.