Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	242.00	243.59	238.80	242.07	182.42	191,440
2023-11-07	241.85	245.08	240.98	241.90	182.29	83,390
2023-11-06	252.00	253.20	249.00	249.86	188.29	269,845
2023-11-03	250.80	254.18	246.55	249.00	187.64	157,664
2023-11-02	256.20	256.20	251.94	254.05	191.45	99,292
2023-11-01	247.20	253.87	246.39	250.04	188.42	47,062
2023-10-31	244.40	250.62	243.38	247.12	186.23	140,786
2023-10-30	247.20	248.00	242.99	244.15	183.99	58,365
2023-10-27	244.20	244.88	242.55	244.69	184.39	107,478
2023-10-26	238.20	242.14	236.83	241.77	182.19	77,773
2023-10-25	238.80	239.53	237.40	239.35	180.37	50,095
2023-10-24	236.00	236.20	230.58	235.64	177.58	143,651
2023-10-23	230.40	233.40	230.40	231.60	174.53	86,652
2023-10-20	228.60	231.80	228.34	229.10	172.65	246,153
2023-10-19	231.80	231.80	226.87	227.99	171.81	170,873
2023-10-18	230.60	233.45	230.39	231.44	174.41	107,852
2023-10-17	234.80	235.60	231.35	234.55	176.75	146,766
2023-10-16	229.20	230.40	226.18	227.40	171.36	129,101
2023-10-13	224.80	227.50	222.40	225.05	169.59	65,305
2023-10-12	218.00	223.00	217.87	221.13	166.64	92,597
2023-10-11	215.00	215.76	211.95	213.85	161.15	94,228
2023-10-10	210.60	216.40	210.60	214.71	161.80	119,182
2023-10-09	200.20	211.00	200.00	205.14	154.59	195,975
2023-10-06	200.00	200.00	193.00	196.00	147.70	161,132
2023-10-05	190.30	197.56	184.83	187.61	141.38	219,437
2023-10-04	193.30	194.20	188.08	193.10	145.52	93,561
2023-10-03	196.00	197.80	195.12	195.48	147.31	146,188
2023-10-02	199.00	201.05	198.19	198.73	149.76	67,858
2023-09-29	198.60	200.20	196.90	197.00	148.46	151,895
2023-09-28	198.40	198.40	192.78	194.32	146.44	239,078
2023-09-27	196.40	200.52	196.00	200.50	151.09	79,887
2023-09-26	195.68	198.70	195.68	197.50	148.83	109,472
2023-09-25	194.00	195.78	192.01	195.78	147.53	301,717
2023-09-22	192.90	194.94	191.10	194.94	146.90	100,520
2023-09-21	189.70	192.90	187.20	187.20	141.07	107,996
2023-09-20	183.60	185.10	182.36	183.76	138.48	21,118
2023-09-19	183.90	185.10	183.20	184.29	138.88	116,907
2023-09-18	177.60	180.60	176.30	180.34	135.90	44,979
2023-09-15	172.90	175.50	172.90	174.20	131.27	23,151
2023-09-14	172.40	175.30	171.44	173.22	130.54	198,533
2023-09-13	177.90	180.40	176.82	180.32	129.42	110,520
2023-09-12	178.20	180.22	176.70	179.78	129.03	71,783
2023-09-11	182.30	182.74	179.35	179.48	128.82	103,369
2023-09-08	178.30	179.00	176.60	177.70	127.54	77,891
2023-09-07	176.00	178.70	175.96	176.26	126.51	49,211
2023-09-06	178.90	180.00	177.84	178.91	128.41	96,489
2023-09-05	184.80	185.58	176.08	181.76	130.46	110,203
2023-09-04	186.60	188.30	185.67	185.67	133.26	101,607
2023-09-01	188.60	188.80	185.70	187.84	134.81	95,830
2023-08-31	192.10	193.10	190.10	190.28	136.57	46,161
2023-08-30	196.50	196.50	191.29	192.29	138.01	67,957
2023-08-29	196.70	197.80	194.69	197.09	141.46	116,532
2023-08-25	193.80	197.80	193.20	197.30	141.61	97,328
2023-08-24	191.50	197.20	191.50	196.70	141.18	27,851
2023-08-23	189.20	189.50	183.53	184.83	132.65	117,676
2023-08-22	190.30	191.60	189.50	191.60	137.52	52,673
2023-08-21	191.10	191.71	189.56	189.72	136.17	57,548
2023-08-18	190.60	191.00	185.60	188.27	135.13	144,414
2023-08-17	188.10	191.60	187.92	190.74	136.90	53,306
2023-08-16	185.90	189.00	184.38	189.00	135.65	34,502

← NewerPage 12 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.