Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	231.58	235.11	230.98	231.00	176.82	157,164
2024-02-02	232.00	234.77	229.16	230.21	176.22	75,599
2024-02-01	241.66	243.12	239.72	242.11	185.32	122,938
2024-01-31	235.98	238.53	235.00	235.90	180.57	59,563
2024-01-30	236.95	236.95	234.10	236.75	181.22	55,909
2024-01-29	236.91	238.40	232.63	235.36	180.16	74,247
2024-01-26	229.46	229.54	226.22	229.52	175.69	44,268
2024-01-25	230.97	231.98	227.18	227.20	173.91	47,360
2024-01-24	224.40	230.35	222.00	224.00	171.46	91,979
2024-01-23	220.36	227.75	219.23	222.43	170.26	57,116
2024-01-22	229.54	231.79	229.38	229.40	175.59	144,162
2024-01-19	233.20	233.60	231.00	232.03	177.60	28,043
2024-01-18	234.40	237.40	233.20	235.53	180.29	36,117
2024-01-17	234.40	236.52	232.10	234.01	179.13	50,039
2024-01-16	234.40	240.20	233.60	238.49	182.55	90,115
2024-01-15	233.40	234.00	231.96	232.35	177.85	35,483
2024-01-12	221.80	233.00	221.80	232.83	178.22	78,095
2024-01-11	224.60	224.60	217.00	219.21	167.80	85,882
2024-01-10	227.40	229.13	227.35	228.20	174.68	43,406
2024-01-09	226.80	231.20	224.38	225.48	172.59	245,451
2024-01-08	232.80	233.40	222.00	225.03	172.25	81,797
2024-01-05	218.00	222.40	217.81	221.45	169.51	49,913
2024-01-04	220.00	221.80	220.00	221.34	169.42	45,823
2024-01-03	212.20	216.63	209.00	214.63	164.29	98,810
2024-01-02	209.40	212.60	208.99	210.75	161.32	58,396
2023-12-29	203.80	205.20	202.88	203.67	155.90	38,073
2023-12-28	203.00	207.00	203.00	204.03	156.17	58,307
2023-12-27	208.00	210.31	205.80	207.55	158.87	56,145
2023-12-22	216.40	218.60	216.40	217.48	166.47	72,168
2023-12-21	213.80	213.80	212.09	212.20	162.43	68,604
2023-12-20	214.60	215.80	213.10	214.30	164.04	331,010
2023-12-19	212.00	214.16	209.80	211.75	162.08	256,380
2023-12-18	215.00	225.00	211.22	214.61	164.27	197,970
2023-12-15	203.20	207.20	201.23	202.35	154.89	91,624
2023-12-14	201.80	203.60	199.58	201.69	154.39	299,129
2023-12-13	203.20	203.35	199.50	202.40	152.53	125,020
2023-12-12	207.60	207.60	204.03	206.00	155.24	44,677
2023-12-11	212.40	212.40	206.15	206.65	155.73	61,622
2023-12-08	210.00	212.00	209.60	210.80	158.86	36,811
2023-12-07	208.80	212.56	208.30	208.60	157.20	105,714
2023-12-06	213.00	215.60	211.60	214.00	161.27	83,591
2023-12-05	214.60	214.60	210.78	213.01	160.52	41,005
2023-12-04	216.20	219.80	214.20	215.83	162.64	62,149
2023-12-01	217.80	219.00	213.27	216.84	163.41	122,314
2023-11-30	212.80	214.60	209.50	211.83	159.63	418,102
2023-11-29	227.80	228.58	223.57	226.29	170.53	159,756
2023-11-28	236.00	236.68	235.60	236.68	178.35	57,351
2023-11-27	242.40	243.40	237.28	239.14	180.21	80,137
2023-11-24	240.20	243.15	236.40	243.13	183.22	104,302
2023-11-23	237.40	237.58	235.57	237.20	178.75	28,029
2023-11-22	235.20	236.14	232.50	233.83	176.21	68,030
2023-11-21	237.60	238.76	234.05	235.89	177.76	39,714
2023-11-20	239.60	241.80	237.57	239.58	180.54	118,402
2023-11-17	232.40	237.27	232.28	236.95	178.56	119,949
2023-11-16	236.40	238.00	231.83	231.83	174.71	110,028
2023-11-15	235.80	239.15	233.40	238.00	179.35	120,165
2023-11-14	235.40	238.29	233.15	233.40	175.89	138,544
2023-11-13	239.11	240.35	239.11	239.23	180.28	53,142
2023-11-10	239.40	240.20	237.70	238.29	179.57	41,135
2023-11-09	238.00	241.53	236.40	237.72	179.14	74,176

← NewerPage 11 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.