Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	92.059	97.120	92.059	97.110	61.847	195,743
2022-05-24	87.452	89.600	87.452	88.900	56.618	155,318
2022-05-23	88.125	88.450	84.300	84.300	53.689	286,026
2022-05-20	86.025	86.550	85.350	85.415	54.399	60,471
2022-05-19	84.833	85.301	84.833	85.009	54.140	38,800
2022-05-18	83.050	86.250	82.628	85.002	54.136	108,639
2022-05-16	80.497	82.858	80.497	80.497	51.267	29,209
2022-05-13	77.832	79.000	77.832	79.000	50.313	34,884
2022-05-12	77.138	77.138	75.400	76.075	48.450	87,849
2022-05-11	77.929	78.322	77.929	78.322	49.882	118,628
2022-05-10	74.350	76.800	74.350	76.750	48.880	55,254
2022-05-09	81.576	81.576	76.650	78.033	49.698	69,642
2022-05-06	83.040	83.708	83.040	83.050	52.893	60,174
2022-05-05	82.500	83.250	82.500	82.972	52.843	92,149
2022-05-04	82.450	83.256	82.450	82.450	52.511	125,568
2022-05-03	78.388	80.750	78.388	79.492	50.627	115,579
2022-04-29	79.825	79.970	78.700	79.970	50.931	22,504
2022-04-28	78.475	79.947	78.050	79.589	50.688	49,893
2022-04-27	77.289	78.850	77.289	77.653	49.455	70,154
2022-04-26	75.700	75.700	74.732	74.982	47.755	32,672
2022-04-25	76.050	76.050	74.841	76.050	48.435	107,416
2022-04-22	77.550	79.000	76.913	78.024	49.692	43,769
2022-04-21	78.795	79.500	78.795	78.795	50.183	78,738
2022-04-20	78.979	78.979	77.300	78.621	50.072	56,667
2022-04-19	82.075	83.350	79.900	82.384	52.469	132,259
2022-04-14	82.608	82.608	82.608	82.608	52.611	58,501
2022-04-13	82.300	82.950	82.300	82.693	52.665	162,958
2022-04-12	81.700	82.700	80.650	81.750	52.065	82,909
2022-04-11	84.425	85.400	84.144	84.144	53.589	59,067
2022-04-08	79.550	82.200	79.550	82.200	52.351	45,563
2022-04-07	82.150	82.150	78.200	78.850	50.218	455,558
2022-04-06	82.539	84.450	82.539	83.400	53.116	201,763
2022-04-05	81.875	82.150	81.688	82.150	52.320	84,285
2022-04-04	80.250	81.900	80.013	81.900	52.160	45,095
2022-04-01	78.325	80.550	78.050	80.550	51.301	232,346
2022-03-31	76.467	77.160	76.467	77.160	49.142	130,993
2022-03-30	72.869	75.540	72.869	75.540	48.110	21,871
2022-03-29	73.922	73.922	69.625	70.871	45.136	68,848
2022-03-28	73.995	77.060	73.995	77.060	49.078	147,806
2022-03-25	71.410	73.200	71.040	73.200	46.619	124,882
2022-03-24	73.737	73.737	72.000	72.000	45.855	59,754
2022-03-23	74.510	74.889	74.510	74.840	47.664	63,090
2022-03-22	74.770	74.952	74.164	74.280	47.307	56,886
2022-03-21	75.000	75.000	73.410	75.000	47.766	164,545
2022-03-18	75.600	75.981	75.120	75.566	48.126	73,632
2022-03-17	76.134	76.920	76.134	76.293	48.589	94,117
2022-03-16	74.953	75.920	74.953	74.953	47.736	38,421
2022-03-15	72.580	73.000	72.580	73.000	46.492	38,560
2022-03-14	74.650	74.650	73.060	73.973	47.112	20,827
2022-03-11	77.835	77.835	75.880	75.880	48.326	70,481
2022-03-10	78.200	78.569	77.986	78.240	49.829	290,127
2022-03-09	82.100	82.100	77.900	79.636	50.719	219,814
2022-03-08	91.491	91.491	84.200	84.400	53.753	49,709
2022-03-07	83.830	89.820	82.760	89.300	56.873	540,501
2022-03-04	80.890	81.700	79.686	81.700	52.033	192,375
2022-03-03	80.310	81.080	75.228	76.003	48.404	330,865
2022-03-02	83.692	83.692	80.060	80.060	50.988	212,706
2022-03-01	84.750	88.560	84.500	87.220	55.549	227,582
2022-02-28	83.280	85.480	83.280	83.939	53.459	42,203
2022-02-25	78.790	79.640	77.020	78.000	49.676	119,114

← NewerPage 18 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.