Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	75.540	78.640	75.540	76.910	48.982	69,063
2022-02-23	75.160	76.320	74.360	75.188	47.885	91,896
2022-02-22	72.980	74.720	72.980	74.720	47.588	64,251
2022-02-21	72.475	72.475	70.880	71.284	45.399	51,550
2022-02-18	73.310	74.267	72.549	73.301	46.684	2,114,249
2022-02-17	69.260	73.120	69.260	73.120	46.569	497,235
2022-02-16	67.370	68.320	67.035	68.320	43.512	83,197
2022-02-15	66.370	66.518	66.300	66.365	42.266	44,961
2022-02-14	66.720	66.900	66.122	66.122	42.112	19,664
2022-02-11	65.582	67.360	65.582	67.360	42.900	72,944
2022-02-10	63.716	65.460	63.716	64.586	41.133	102,761
2022-02-09	62.493	62.493	61.966	62.000	39.486	119,253
2022-02-08	62.250	62.540	61.920	62.235	39.636	158,542
2022-02-07	61.000	62.240	59.954	62.240	39.639	16,817
2022-02-04	59.120	60.006	59.120	59.752	38.055	46,025
2022-02-03	60.040	60.040	58.480	59.894	38.145	56,694
2022-02-02	61.250	61.250	60.940	61.019	38.861	52,998
2022-02-01	58.131	58.413	58.131	58.413	37.202	17,864
2022-01-31	58.964	58.964	57.822	58.160	37.041	26,823
2022-01-28	60.006	60.006	59.000	59.164	37.680	43,021
2022-01-27	59.271	59.534	59.271	59.271	37.748	42,058
2022-01-26	58.620	59.654	58.620	58.620	37.334	53,531
2022-01-25	57.126	57.126	56.239	56.572	36.030	50,983
2022-01-24	56.379	56.379	55.906	56.379	35.906	4,328
2022-01-21	59.970	59.980	59.238	59.724	38.037	29,222
2022-01-20	61.345	61.345	61.260	61.260	39.015	38,700
2022-01-19	63.142	63.142	63.045	63.142	40.214	26,876
2022-01-18	64.350	64.760	64.160	64.360	40.989	34,523
2022-01-17	64.286	64.286	64.208	64.286	40.943	5,103
2022-01-14	65.551	65.551	65.040	65.250	41.556	34,928
2022-01-13	66.732	66.732	66.200	66.200	42.161	265,934
2022-01-12	68.160	68.200	67.440	67.911	43.251	26,909
2022-01-11	66.467	66.673	66.467	66.673	42.463	41,159
2022-01-10	64.980	64.980	64.912	64.912	41.341	13,372
2022-01-07	66.520	66.520	66.229	66.340	42.250	199,378
2022-01-06	66.340	67.073	66.340	66.340	42.250	57,271
2022-01-05	66.415	66.415	66.167	66.240	42.187	92,453
2022-01-04	68.350	68.846	66.960	66.960	42.645	169,993
2021-12-30	62.250	63.000	62.080	62.800	39.996	111,178
2021-12-29	64.060	64.060	62.174	62.180	39.601	96,489
2021-12-23	63.580	64.093	62.960	62.960	40.098	54,928
2021-12-22	63.640	64.627	62.865	64.627	41.159	46,752
2021-12-21	61.495	61.673	61.495	61.495	39.165	45,824
2021-12-20	59.994	61.000	59.994	61.000	38.850	121,843
2021-12-17	60.866	60.866	60.074	60.074	38.260	138,063
2021-12-16	60.577	60.612	60.577	60.577	38.580	17,770
2021-12-15	60.390	60.660	58.994	59.000	37.576	52,512
2021-12-14	61.520	61.520	60.166	61.520	39.181	278,804
2021-12-13	63.460	63.460	62.206	62.206	39.618	39,750
2021-12-10	63.450	63.731	63.306	63.306	40.318	23,170
2021-12-09	63.960	63.960	63.377	63.960	40.735	140,513
2021-12-08	65.120	65.120	64.637	65.120	41.474	90,028
2021-12-07	64.121	65.000	64.121	65.000	41.397	88,481
2021-12-06	61.200	61.600	60.406	61.600	39.232	43,453
2021-12-03	62.470	62.470	61.000	61.000	38.850	106,782
2021-12-02	60.375	62.460	60.375	62.460	39.779	144,056
2021-12-01	62.120	63.600	61.420	61.420	39.117	71,091
2021-11-30	58.930	60.980	58.860	60.980	38.837	110,405
2021-11-29	61.890	62.440	59.857	60.231	38.360	187,203
2021-11-26	61.840	61.840	61.458	61.460	39.143	35,123

← NewerPage 19 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.