Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	178.86	179.65	178.73	178.94	115.27	7,007
2023-02-16	178.17	180.11	177.78	180.11	116.02	22,661
2023-02-15	173.39	173.84	173.36	173.78	111.94	13,161
2023-02-14	174.49	175.00	168.29	169.11	108.94	38,771
2023-02-13	168.49	168.60	165.44	168.60	108.61	38,766
2023-02-10	162.18	168.14	162.14	162.14	104.45	34,707
2023-02-09	162.98	167.75	160.70	167.58	107.95	29,241
2023-02-08	158.54	159.28	156.32	157.45	101.42	253,525
2023-02-07	158.67	159.10	156.75	159.10	102.49	34,613
2023-02-06	154.50	154.50	154.50	154.50	99.525	11,764
2023-02-03	147.12	150.44	146.24	149.48	96.291	25,929
2023-02-02	145.92	145.92	143.52	143.52	92.452	34,521
2023-02-01	144.66	144.66	140.42	140.64	90.600	79,002
2023-01-31	136.47	137.54	135.69	135.69	87.410	50,916
2023-01-30	138.26	139.29	137.51	138.71	89.355	47,712
2023-01-27	132.10	134.88	132.05	134.88	86.886	14,508
2023-01-26	131.02	132.67	131.00	132.67	85.463	8,264
2023-01-25	131.74	132.71	130.54	130.54	84.090	7,345
2023-01-24	134.34	135.25	134.34	135.18	87.076	88,184
2023-01-23	140.13	140.33	137.20	138.18	89.015	171,382
2023-01-20	138.31	138.68	137.49	138.22	89.038	272,292
2023-01-19	135.50	137.59	135.10	137.59	88.631	33,597
2023-01-18	137.07	139.10	136.99	137.99	88.886	334,109
2023-01-17	139.21	139.56	138.85	139.56	89.901	48,869
2023-01-16	140.52	140.52	137.26	137.89	88.824	24,403
2023-01-13	134.89	135.16	133.00	133.23	85.823	12,745
2023-01-09	112.50	114.51	112.29	112.95	72.757	78,822
2023-01-06	54.911	485.40	54.911	54.911	35.372	42
2023-01-05	109.25	111.16	108.72	108.72	70.038	15,316
2023-01-04	111.80	111.80	110.00	111.80	72.019	2,144
2023-01-03	119.90	119.90	119.90	119.90	77.236	62
2022-12-30	118.30	118.30	117.43	117.60	75.755	27,865
2022-12-29	118.50	120.70	118.50	119.05	76.692	13,283
2022-12-28	121.60	121.60	117.99	121.30	78.138	37,341
2022-12-23	123.20	124.15	121.30	122.60	78.976	19,310
2022-12-22	127.60	127.80	122.40	122.40	78.847	22,641
2022-12-21	129.55	129.87	127.20	129.87	83.657	13,605
2022-12-20	126.70	131.00	126.70	127.90	82.387	56,333
2022-12-19	133.85	134.40	127.97	131.29	84.575	19,159
2022-12-16	135.00	135.00	133.75	134.70	86.770	72,918
2022-12-15	133.20	135.40	131.80	133.95	86.289	393,210
2022-12-14	136.95	137.20	131.34	131.34	84.608	127,270
2022-12-13	141.35	143.10	136.19	140.71	90.639	62,982
2022-12-12	135.00	142.02	135.00	139.53	89.880	46,806
2022-12-09	130.40	130.60	127.70	129.67	83.533	171,650
2022-12-08	124.72	129.70	124.72	129.60	83.485	1,381,332
2022-12-07	130.30	130.30	123.60	123.60	79.620	32,899
2022-12-06	137.50	137.69	134.70	136.41	87.874	61,303
2022-12-05	139.60	142.60	139.60	141.57	91.197	148,257
2022-12-02	132.00	135.60	132.00	134.06	86.356	152,606
2022-12-01	135.62	135.62	131.70	135.62	87.365	107,387
2022-11-30	134.65	136.71	127.23	134.40	86.577	280,241
2022-11-29	132.15	133.10	128.60	133.10	85.740	299,502
2022-11-28	134.75	135.80	130.65	130.90	84.322	43,466
2022-11-25	134.93	134.93	133.10	134.35	86.545	251,128
2022-11-24	137.42	137.42	135.40	136.27	87.782	34,417
2022-11-23	144.45	145.43	142.15	142.15	91.572	49,985
2022-11-22	150.10	151.00	144.90	145.43	93.682	132,146
2022-11-21	148.08	150.34	148.08	150.10	96.690	97,325
2022-11-18	145.10	145.10	143.20	143.70	92.569	34,721

← NewerPage 15 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.