Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	115.14	115.14	113.30	113.40	72.220	36,622
2022-08-22	115.52	117.32	115.52	117.32	74.717	47,161
2022-08-19	114.68	115.80	114.68	115.28	73.417	36,671
2022-08-18	117.08	117.08	116.29	116.50	74.196	153,858
2022-08-17	113.51	117.70	113.51	114.05	72.634	227,006
2022-08-16	108.30	110.50	106.40	110.50	70.375	62,826
2022-08-15	107.50	107.50	105.84	106.40	67.764	58,725
2022-08-12	110.11	110.11	107.53	108.64	69.190	19,157
2022-08-11	105.40	109.90	105.10	107.07	68.187	308,409
2022-08-10	107.09	107.09	103.80	103.80	66.108	181,765
2022-08-09	105.25	108.00	105.25	108.00	68.783	35,932
2022-08-08	103.10	105.40	101.00	105.40	67.127	152,438
2022-08-05	99.684	102.41	99.684	100.26	63.852	57,667
2022-08-04	100.20	100.20	98.073	98.776	62.908	25,032
2022-08-03	101.58	103.41	99.010	100.00	63.688	18,359
2022-08-02	97.025	101.60	96.896	100.80	64.197	122,898
2022-08-01	96.438	97.500	96.438	96.450	61.427	45,465
2022-07-29	92.225	92.343	91.609	91.850	58.497	14,051
2022-07-28	95.725	96.900	92.200	92.200	58.720	18,962
2022-07-27	93.050	94.864	93.050	94.864	60.417	39,971
2022-07-26	91.900	94.000	91.900	91.900	58.529	144,232
2022-07-25	91.976	91.976	90.132	91.900	58.529	14,238
2022-07-22	93.000	93.241	92.550	92.850	59.134	27,070
2022-07-21	92.241	92.241	91.494	91.500	58.274	109,409
2022-07-20	93.800	93.800	92.150	93.000	59.230	56,360
2022-07-19	92.500	93.048	91.809	91.809	58.471	70,859
2022-07-18	90.300	92.900	88.236	92.900	59.166	74,054
2022-07-15	86.582	87.672	86.582	87.000	55.408	32,553
2022-07-14	86.282	86.282	85.211	85.400	54.389	71,418
2022-07-13	83.950	87.300	83.900	85.900	54.708	37,047
2022-07-12	83.125	84.028	83.092	83.100	52.925	187,209
2022-07-11	83.425	84.800	83.067	84.055	53.533	85,265
2022-07-08	84.908	84.908	83.750	84.908	54.076	8,055
2022-07-07	82.650	87.000	82.534	86.300	54.963	142,611
2022-07-06	85.900	85.900	81.000	81.000	51.587	34,144
2022-07-05	88.275	89.150	87.100	88.633	56.448	106,053
2022-07-04	88.650	88.650	87.250	88.230	56.192	7,364
2022-07-01	86.485	86.485	84.608	85.951	54.741	15,503
2022-06-30	90.000	90.104	88.100	88.100	56.109	17,485
2022-06-29	92.850	94.600	92.738	93.487	59.540	50,527
2022-06-28	92.600	93.050	91.778	92.439	58.872	39,225
2022-06-27	90.935	92.850	90.935	92.850	59.134	22,083
2022-06-24	87.850	87.950	86.821	87.389	55.656	28,861
2022-06-23	86.450	89.500	84.750	88.500	56.364	30,106
2022-06-22	88.175	88.200	87.000	87.013	55.417	22,883
2022-06-21	85.353	88.350	85.353	86.933	55.366	89,809
2022-06-20	84.575	84.942	84.352	84.850	54.039	53,272
2022-06-17	85.350	87.000	84.909	85.842	54.671	109,811
2022-06-16	86.550	87.353	85.350	86.400	55.026	30,004
2022-06-15	87.175	87.250	86.726	86.750	55.249	47,187
2022-06-14	86.700	88.450	85.200	85.959	54.745	43,536
2022-06-13	88.750	89.000	86.050	86.050	54.803	134,754
2022-06-10	89.250	91.350	86.400	90.200	57.446	161,186
2022-06-09	92.609	92.609	90.918	92.550	58.943	37,940
2022-06-08	96.150	96.150	92.600	95.450	60.790	42,072
2022-06-07	96.125	96.800	94.738	96.800	61.650	41,645
2022-06-01	90.350	92.800	90.300	92.200	58.720	71,082
2022-05-31	94.200	94.350	93.044	93.364	59.461	484,080
2022-05-30	102.78	102.78	92.750	98.871	62.969	156,166
2022-05-27	102.53	103.19	101.06	103.19	65.718	72,381

← NewerPage 17 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.