Frontline Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	270.70	271.10	267.10	267.10	207.79	6,511
2024-05-02	264.50	264.50	264.30	264.30	205.61	3,057
2024-04-30	267.10	267.10	267.10	267.10	207.79	1,721
2024-04-29	261.60	261.60	261.60	261.60	203.51	701
2024-04-26	259.00	259.60	257.65	258.50	201.10	59,102
2024-04-25	252.10	252.10	250.20	250.76	195.08	28,162
2024-04-24	254.92	255.40	253.60	255.40	198.69	20,097
2024-04-23	252.20	252.37	250.25	251.41	195.58	53,561
2024-04-22	251.00	253.07	249.83	250.70	195.03	43,505
2024-04-19	255.20	263.63	253.40	253.55	197.25	84,490
2024-04-18	264.00	265.77	258.50	259.89	202.18	97,063
2024-04-17	267.70	269.52	266.00	266.60	207.40	41,756
2024-04-16	262.06	266.87	260.96	264.90	206.08	61,042
2024-04-15	267.00	268.30	264.33	266.70	207.48	89,693
2024-04-12	265.80	271.55	265.60	270.73	210.62	45,566
2024-04-11	258.70	265.13	253.68	265.13	206.26	81,820
2024-04-10	247.50	249.83	246.82	247.75	192.74	60,669
2024-04-09	250.39	252.91	249.58	252.03	196.07	54,657
2024-04-08	252.50	257.03	249.78	252.83	196.69	82,408
2024-04-05	258.30	260.95	258.30	259.90	202.19	49,425
2024-04-04	258.90	259.22	257.50	257.60	200.40	69,709
2024-04-03	258.70	258.70	256.51	257.90	200.64	112,071
2024-04-02	258.90	259.58	254.98	255.00	198.38	134,772
2024-03-27	246.40	246.42	242.73	246.40	191.69	73,860
2024-03-26	242.40	243.88	242.25	242.65	188.77	78,751
2024-03-25	247.26	247.85	245.82	246.90	192.08	77,075
2024-03-22	246.98	250.24	246.68	246.70	191.92	38,716
2024-03-21	246.30	247.55	241.69	244.67	190.35	99,625
2024-03-20	238.43	245.60	237.95	238.33	185.41	95,970
2024-03-19	249.60	252.47	249.59	249.60	194.18	85,664
2024-03-18	248.16	254.01	247.73	247.75	192.74	55,961
2024-03-15	249.65	255.25	249.63	249.90	194.41	680,274
2024-03-14	242.60	244.95	240.83	242.76	188.85	287,136
2024-03-13	241.87	243.00	240.25	243.00	186.00	123,455
2024-03-12	238.99	239.34	238.50	239.10	183.02	50,149
2024-03-11	241.05	241.41	238.63	238.65	182.67	70,780
2024-03-08	241.68	245.98	241.03	241.05	184.51	104,725
2024-03-07	244.26	246.98	243.33	243.35	186.27	85,419
2024-03-06	248.30	253.76	246.63	250.50	191.74	129,490
2024-03-05	248.83	249.62	243.96	249.10	190.67	165,836
2024-03-04	237.80	241.19	235.97	237.53	181.81	396,225
2024-03-01	241.50	244.70	239.09	242.02	185.26	253,014
2024-02-29	239.50	240.80	232.93	239.50	183.33	301,077
2024-02-28	240.79	241.19	236.75	240.80	184.32	163,288
2024-02-27	236.53	242.98	234.90	236.17	180.78	49,637
2024-02-26	241.97	243.82	241.38	242.98	185.99	105,313
2024-02-23	240.53	241.72	239.72	240.90	184.40	68,914
2024-02-22	238.60	242.89	238.58	238.60	182.64	60,842
2024-02-21	244.04	247.35	244.04	247.35	189.33	94,472
2024-02-20	250.45	254.08	250.45	253.65	194.16	191,127
2024-02-19	258.80	258.80	255.75	256.65	196.45	85,196
2024-02-16	257.70	257.74	253.87	254.59	194.88	169,074
2024-02-15	245.82	248.05	244.72	245.12	187.62	57,900
2024-02-14	249.01	249.01	246.25	248.30	190.06	243,991
2024-02-13	245.05	247.50	243.13	246.10	188.38	92,779
2024-02-12	242.21	242.30	240.24	242.30	185.47	91,405
2024-02-09	234.07	236.55	232.80	233.68	178.87	127,365
2024-02-08	233.98	236.76	233.98	234.20	179.27	153,596
2024-02-07	229.22	230.50	226.34	226.34	173.25	44,132
2024-02-06	233.42	234.65	233.02	234.38	179.40	28,538

← NewerPage 10 of 20 · 1,171 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.