Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	184.60	184.70	183.30	183.92	132.01	68,481
2023-08-14	181.60	184.40	181.50	184.03	132.08	47,645
2023-08-11	181.70	185.90	180.79	183.93	132.01	64,373
2023-08-10	178.70	181.70	178.50	181.24	130.08	42,549
2023-08-09	176.10	179.54	176.10	176.53	126.70	51,466
2023-08-08	174.50	177.00	173.44	173.44	124.49	48,539
2023-08-07	177.70	178.28	174.47	175.09	125.66	52,117
2023-08-04	175.90	179.94	175.40	178.56	128.16	60,388
2023-08-03	170.40	176.80	170.40	171.82	123.32	248,580
2023-08-02	170.30	170.30	168.00	168.74	121.11	39,609
2023-08-01	171.70	172.20	170.28	171.41	123.02	77,023
2023-07-31	167.40	170.40	162.82	169.23	121.46	88,504
2023-07-28	157.60	159.56	157.12	158.13	113.49	23,570
2023-07-27	156.90	157.70	156.40	156.83	112.56	32,239
2023-07-26	157.30	158.90	156.50	157.15	112.79	61,020
2023-07-25	151.50	157.90	151.10	153.39	110.09	114,575
2023-07-24	149.60	151.50	148.82	151.25	108.56	35,136
2023-07-21	152.90	153.50	149.29	149.30	107.16	34,352
2023-07-20	149.90	152.50	149.50	151.22	108.53	51,344
2023-07-19	150.10	151.40	149.50	150.53	108.04	51,488
2023-07-18	152.60	153.30	151.90	152.75	109.63	31,781
2023-07-17	150.20	153.23	150.00	150.66	108.13	19,440
2023-07-14	159.50	159.50	154.97	157.01	112.69	30,380
2023-07-13	159.80	160.00	157.90	158.52	113.77	56,344
2023-07-12	163.20	163.20	159.85	159.85	114.73	19,310
2023-07-11	160.00	161.40	159.20	160.80	115.41	20,313
2023-07-10	163.00	163.00	160.36	160.38	115.11	91,103
2023-07-07	160.90	162.65	160.18	160.74	115.37	22,071
2023-07-06	161.90	161.90	159.70	160.25	115.02	28,033
2023-07-05	156.80	157.60	155.00	157.32	112.91	39,461
2023-07-04	158.20	158.60	156.86	157.98	113.39	15,466
2023-07-03	158.46	160.76	157.32	158.18	113.53	106,513
2023-06-30	153.04	155.70	153.04	154.95	111.21	51,768
2023-06-29	152.20	152.20	148.46	149.02	106.95	96,683
2023-06-28	146.75	148.10	145.21	146.77	105.34	132,293
2023-06-27	146.07	148.06	145.91	146.05	104.82	627,504
2023-06-26	150.95	151.78	149.31	150.23	107.82	32,352
2023-06-23	156.22	156.98	155.92	156.22	112.12	61,480
2023-06-22	159.46	162.52	158.95	160.51	115.21	44,204
2023-06-21	161.97	164.43	161.87	161.87	116.18	24,124
2023-06-20	161.71	162.20	159.96	162.20	116.42	19,385
2023-06-19	161.54	162.68	161.00	162.14	116.37	43,510
2023-06-16	162.16	162.61	160.72	162.08	116.33	78,785
2023-06-15	163.01	165.24	160.14	161.80	116.13	102,006
2023-06-14	164.09	164.64	162.21	164.19	112.56	147,283
2023-06-13	166.96	166.96	163.59	165.72	113.60	111,206
2023-06-12	158.95	161.98	158.95	160.70	110.16	42,845
2023-06-09	157.04	158.08	155.76	158.06	108.35	44,700
2023-06-08	156.16	156.16	154.98	155.05	106.29	73,397
2023-06-07	155.12	156.82	154.48	154.48	105.90	47,587
2023-06-06	150.55	150.97	150.08	150.32	103.05	43,381
2023-06-05	158.80	160.59	155.50	155.50	106.60	61,661
2023-06-02	165.66	167.35	164.37	166.56	114.18	172,306
2023-06-01	162.09	173.40	159.30	170.60	116.95	175,860
2023-05-31	158.71	160.96	156.91	159.39	109.27	127,917
2023-05-30	166.53	167.90	166.20	166.20	113.93	88,475
2023-05-26	164.62	167.10	162.19	166.09	113.86	55,219
2023-05-25	159.97	160.28	157.50	159.06	109.04	106,414
2023-05-24	155.87	159.30	155.22	156.23	107.10	47,803
2023-05-23	158.75	160.93	158.36	158.36	108.56	67,004

← NewerPage 13 of 20 · 1,168 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.