Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	159.02	162.93	158.98	162.45	111.37	40,695
2023-05-19	161.72	161.76	158.14	161.76	110.89	37,059
2023-05-16	160.06	161.33	157.40	160.00	109.68	14,629
2023-05-15	158.04	161.26	157.10	158.68	108.78	28,197
2023-05-12	161.60	163.17	159.68	161.26	110.55	31,969
2023-05-11	158.41	160.16	158.14	160.02	109.69	54,647
2023-05-10	154.09	154.55	153.05	154.55	105.95	25,162
2023-05-09	150.26	152.20	150.10	152.20	104.34	57,861
2023-05-05	157.36	160.80	157.21	160.80	110.23	74,969
2023-05-04	156.42	159.38	155.83	159.38	109.26	40,332
2023-05-03	160.58	162.10	160.28	160.59	110.09	96,750
2023-05-02	165.00	166.99	162.80	162.82	111.62	114,776
2023-04-28	163.97	165.44	161.77	161.88	110.97	45,921
2023-04-27	162.62	163.56	162.21	162.96	111.71	59,211
2023-04-26	166.92	169.10	165.45	165.51	113.46	50,884
2023-04-25	171.44	172.92	170.07	172.90	118.52	54,163
2023-04-24	169.53	173.38	163.85	171.43	117.52	116,425
2023-04-21	169.52	169.52	162.70	166.40	114.07	37,228
2023-04-20	173.25	173.46	171.47	171.63	117.66	36,315
2023-04-19	178.30	179.36	175.46	175.46	120.28	140,764
2023-04-18	178.40	179.02	174.18	179.00	122.71	26,892
2023-04-17	170.68	170.74	167.85	170.74	117.05	35,573
2023-04-14	162.56	165.68	162.56	164.73	112.93	70,533
2023-04-13	165.14	165.14	162.75	164.53	112.79	71,693
2023-04-12	155.65	157.40	155.65	157.14	107.72	23,317
2023-04-11	156.41	157.44	154.96	155.63	106.69	109,843
2023-04-06	153.92	153.92	153.92	153.92	105.52	5,590
2023-04-05	153.29	154.30	152.65	153.26	105.06	20,195
2023-04-04	153.08	153.79	152.04	152.74	104.71	127,953
2023-04-03	158.71	161.71	154.80	158.06	108.35	123,816
2023-03-31	170.44	171.50	168.73	171.22	117.37	152,391
2023-03-30	171.76	172.36	169.74	169.74	116.36	44,566
2023-03-29	173.71	173.76	173.24	173.69	119.06	13,482
2023-03-28	174.79	175.32	174.65	174.98	119.95	16,197
2023-03-27	172.86	173.72	170.00	172.84	118.49	32,600
2023-03-24	170.42	175.71	170.25	170.42	116.83	111,389
2023-03-23	180.01	182.34	177.20	180.02	123.41	29,246
2023-03-22	180.43	182.06	178.59	178.86	122.61	44,885
2023-03-21	183.52	185.82	182.57	183.56	125.83	63,731
2023-03-20	178.48	179.14	166.50	175.60	120.38	91,198
2023-03-17	174.15	180.54	171.60	171.60	117.64	66,317
2023-03-16	172.97	173.79	171.32	172.88	118.51	49,015
2023-03-15	178.14	182.62	171.60	175.42	120.25	82,618
2023-03-14	191.01	192.55	190.07	191.88	123.60	22,610
2023-03-13	186.45	190.72	182.51	187.76	120.95	100,973
2023-03-10	197.06	197.06	195.05	196.38	126.50	36,545
2023-03-09	201.22	203.18	200.60	201.66	129.90	21,848
2023-03-08	198.60	200.73	197.78	198.67	127.98	22,403
2023-03-07	190.66	190.98	189.58	189.58	122.12	12,663
2023-03-06	192.36	196.62	189.78	196.36	126.49	243,206
2023-03-03	195.99	196.81	194.56	195.76	126.11	19,781
2023-03-02	191.10	191.69	189.92	191.69	123.48	30,060
2023-03-01	197.91	199.38	196.22	197.24	127.06	53,325
2023-02-28	191.78	192.44	190.60	192.22	123.82	22,902
2023-02-27	190.89	190.98	186.93	187.57	120.83	10,261
2023-02-24	185.05	186.46	184.31	185.33	119.39	27,154
2023-02-23	179.97	182.97	177.28	182.96	117.86	4,223
2023-02-22	177.85	177.85	174.48	174.48	112.40	11,048
2023-02-21	180.98	182.37	179.53	182.00	117.24	13,622
2023-02-20	175.72	176.61	175.12	175.14	112.82	5,057

← NewerPage 14 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.