Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	141.45	146.03	139.50	145.61	93.800	32,654
2022-11-16	141.88	144.37	141.88	142.21	91.605	10,981
2022-11-15	136.60	137.67	136.60	137.04	88.277	65,701
2022-11-14	134.00	137.40	134.00	136.64	88.022	50,929
2022-11-11	136.45	137.43	134.30	137.43	88.528	116,549
2022-11-10	139.82	139.82	134.40	138.50	89.218	46,832
2022-11-09	144.05	145.26	143.40	144.57	93.129	60,559
2022-11-08	139.40	143.46	139.40	143.46	92.415	38,371
2022-11-07	140.88	143.00	140.88	142.61	91.868	41,282
2022-11-04	141.25	144.20	140.50	140.90	90.767	99,922
2022-11-03	139.00	141.00	139.00	141.00	90.828	72,348
2022-11-02	137.90	138.08	136.75	136.75	88.094	22,608
2022-11-01	132.74	137.90	132.74	132.74	85.506	60,914
2022-10-31	129.22	129.22	126.70	128.60	82.842	25,628
2022-10-28	131.25	131.30	128.70	128.70	82.905	82,398
2022-10-27	133.20	134.45	131.77	133.51	86.002	49,126
2022-10-26	132.60	135.00	132.50	132.50	85.353	17,220
2022-10-25	132.63	132.63	131.30	132.50	85.353	21,257
2022-10-24	133.40	134.80	133.40	134.18	86.435	127,500
2022-10-21	129.05	129.50	128.00	128.93	83.051	30,358
2022-10-20	131.45	132.21	129.70	129.70	83.549	70,194
2022-10-19	134.20	134.20	129.89	134.20	86.448	66,550
2022-10-18	132.80	134.71	132.40	132.40	85.289	48,776
2022-10-17	128.28	129.40	128.28	128.40	82.712	48,157
2022-10-14	122.00	124.26	122.00	124.10	79.942	27,892
2022-10-13	116.75	117.50	115.24	115.46	74.375	453,189
2022-10-12	114.25	116.30	112.00	112.00	72.147	519,172
2022-10-11	114.45	114.45	111.81	111.81	72.028	144,052
2022-10-10	115.50	118.00	113.60	116.05	74.757	66,423
2022-10-07	115.60	115.60	114.21	114.80	73.951	33,841
2022-10-06	110.20	113.60	110.20	111.12	71.581	353,417
2022-10-05	110.20	110.20	107.40	109.41	70.478	94,515
2022-10-04	115.80	117.30	113.20	113.20	72.920	75,535
2022-10-03	117.60	117.60	113.60	113.60	73.178	82,024
2022-09-30	119.60	121.60	119.60	120.70	77.752	16,858
2022-09-29	123.50	123.50	116.70	120.85	77.849	40,107
2022-09-28	125.70	125.86	119.90	123.00	79.233	133,767
2022-09-27	128.01	128.01	127.01	127.01	81.818	59,619
2022-09-26	125.90	130.19	123.70	124.49	80.192	58,301
2022-09-23	133.70	133.70	125.00	128.03	82.471	84,919
2022-09-22	135.50	138.70	135.20	136.10	87.672	69,600
2022-09-21	138.60	140.30	135.90	136.29	87.792	33,658
2022-09-20	139.60	139.60	137.21	137.47	88.556	61,917
2022-09-16	131.25	131.74	127.68	129.84	83.641	152,431
2022-09-15	133.90	133.90	130.16	133.90	86.255	63,075
2022-09-14	126.81	134.43	126.81	134.43	85.614	449,418
2022-09-13	127.35	128.20	126.96	128.00	81.520	146,308
2022-09-12	125.59	125.59	124.70	125.18	79.725	13,570
2022-09-09	123.50	127.70	123.50	127.70	81.329	81,258
2022-09-08	120.10	120.10	115.50	118.61	75.541	141,491
2022-09-07	123.30	123.30	118.20	121.50	77.381	324,627
2022-09-06	120.70	126.80	119.70	126.10	80.310	217,566
2022-09-05	119.35	120.65	118.70	118.81	75.666	37,544
2022-09-02	117.60	118.60	117.00	117.00	74.515	34,633
2022-09-01	116.25	118.20	116.00	118.20	75.279	109,710
2022-08-31	114.85	116.50	113.80	114.88	73.165	31,592
2022-08-30	116.51	116.51	115.46	116.51	74.204	48,826
2022-08-26	115.61	115.61	112.44	112.90	71.902	52,737
2022-08-25	118.30	120.00	115.99	116.00	73.878	79,330
2022-08-24	115.20	117.01	115.20	117.01	74.520	111,460

← NewerPage 16 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.