Frontline Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-03 | 363.05 | 363.26 | 363.05 | 363.26 | 344.98 | 442 |
| 2026-07-02 | 352.65 | 356.78 | 352.65 | 356.78 | 338.82 | 10,327 |
| 2026-07-01 | 341.03 | 341.03 | 339.82 | 339.82 | 322.72 | 3,538 |
| 2026-06-30 | 346.21 | 349.94 | 344.77 | 344.77 | 327.42 | 8,110 |
| 2026-06-29 | 356.85 | 361.51 | 356.85 | 359.98 | 341.87 | 10,055 |
| 2026-06-26 | 378.99 | 378.99 | 372.71 | 373.02 | 354.25 | 15,090 |
| 2026-06-25 | 401.76 | 404.19 | 401.76 | 402.05 | 381.82 | 482,594 |
| 2026-06-24 | 422.19 | 422.19 | 417.16 | 417.16 | 396.16 | 5,649 |
| 2026-06-23 | 403.10 | 412.20 | 401.20 | 408.80 | 388.23 | 23,570 |
| 2026-06-22 | 393.50 | 393.50 | 387.15 | 391.59 | 371.88 | 25,756 |
| 2026-06-19 | 380.70 | 384.75 | 380.21 | 380.21 | 361.08 | 11,804 |
| 2026-06-18 | 368.28 | 368.73 | 368.28 | 368.63 | 350.08 | 10,043 |
| 2026-06-17 | 374.27 | 375.55 | 373.98 | 373.98 | 355.16 | 6,840 |
| 2026-06-16 | 374.60 | 377.88 | 372.00 | 372.00 | 353.28 | 1,909 |
| 2026-06-15 | 371.21 | 373.12 | 366.77 | 373.12 | 354.35 | 6,713 |
| 2026-06-12 | 341.61 | 351.44 | 341.27 | 351.44 | 333.76 | 3,435 |
| 2026-06-11 | 348.60 | 348.60 | 341.36 | 347.15 | 329.68 | 2,409 |
| 2026-06-10 | 338.00 | 345.60 | 337.90 | 342.49 | 311.23 | 32,182 |
| 2026-06-09 | 332.16 | 332.16 | 330.70 | 330.70 | 300.51 | 1,936 |
| 2026-06-08 | 334.25 | 334.25 | 332.71 | 332.71 | 302.33 | 11,208 |
| 2026-06-05 | 325.01 | 325.01 | 318.45 | 318.45 | 289.38 | 12,397 |
| 2026-06-04 | 319.37 | 319.37 | 316.08 | 316.08 | 287.23 | 5,538 |
| 2026-06-03 | 320.90 | 320.90 | 318.02 | 319.37 | 290.21 | 496,955 |
| 2026-06-02 | 325.60 | 325.60 | 323.14 | 323.14 | 293.64 | 3,458 |
| 2026-06-01 | 317.25 | 320.55 | 317.25 | 320.55 | 291.29 | 20,612 |
| 2026-05-29 | 319.52 | 320.20 | 316.59 | 320.20 | 290.97 | 12,089 |
| 2026-05-28 | 331.00 | 331.00 | 322.57 | 322.57 | 293.13 | 192,363 |
| 2026-05-27 | 336.68 | 337.30 | 330.18 | 330.18 | 300.04 | 252,144 |
| 2026-05-26 | 336.85 | 342.00 | 336.85 | 339.50 | 308.51 | 242,035 |
| 2026-05-22 | 353.12 | 353.12 | 347.56 | 347.56 | 315.83 | 8,860 |
| 2026-05-21 | 362.90 | 362.90 | 361.93 | 362.09 | 329.04 | 2,288 |
| 2026-05-20 | 349.20 | 355.90 | 349.20 | 352.30 | 320.14 | 654,612 |
| 2026-05-19 | 352.49 | 354.20 | 351.97 | 351.97 | 319.84 | 7,042 |
| 2026-05-18 | 340.56 | 347.90 | 340.56 | 347.90 | 316.14 | 14,166 |
| 2026-05-15 | 343.19 | 343.19 | 341.71 | 341.71 | 310.52 | 1,762 |
| 2026-05-13 | 356.43 | 356.43 | 350.71 | 355.52 | 323.07 | 1,605 |
| 2026-05-12 | 351.15 | 354.30 | 349.00 | 354.30 | 321.96 | 1,824 |
| 2026-05-11 | 355.38 | 356.07 | 355.38 | 356.07 | 323.57 | 4,266 |
| 2026-05-08 | 357.90 | 357.90 | 354.78 | 354.78 | 322.39 | 682 |
| 2026-05-07 | 352.89 | 354.72 | 352.42 | 354.72 | 322.34 | 12,571 |
| 2026-05-06 | 351.60 | 356.81 | 351.60 | 356.81 | 324.24 | 7,794 |
| 2026-05-05 | 352.36 | 352.36 | 351.24 | 351.24 | 319.18 | 2,118 |
| 2026-04-30 | 337.00 | 337.98 | 334.00 | 334.28 | 303.77 | 1,538 |
| 2026-04-29 | 339.97 | 340.50 | 339.97 | 340.50 | 309.42 | 527 |
| 2026-04-28 | 337.45 | 337.99 | 336.28 | 337.99 | 307.14 | 8,292 |
| 2026-04-27 | 332.09 | 333.00 | 330.82 | 333.00 | 302.60 | 1,785 |
| 2026-04-24 | 324.88 | 328.68 | 323.14 | 328.68 | 298.68 | 3,522 |
| 2026-04-23 | 325.63 | 325.63 | 323.78 | 323.78 | 294.22 | 8,466 |
| 2026-04-22 | 326.37 | 328.10 | 324.14 | 324.14 | 294.55 | 12,313 |
| 2026-04-21 | 346.50 | 352.17 | 346.50 | 350.70 | 318.69 | 121,206 |
| 2026-04-20 | 339.51 | 342.90 | 336.30 | 342.90 | 311.60 | 8,538 |
| 2026-04-17 | 346.30 | 346.30 | 330.29 | 337.93 | 307.08 | 16,958 |
| 2026-04-16 | 326.98 | 326.98 | 326.12 | 326.22 | 296.44 | 2,715 |
| 2026-04-15 | 329.28 | 338.16 | 328.00 | 328.00 | 298.06 | 3,987 |
| 2026-04-14 | 328.83 | 331.40 | 328.83 | 329.29 | 299.23 | 3,731 |
| 2026-04-13 | 328.64 | 329.84 | 326.65 | 329.84 | 299.73 | 3,352 |
| 2026-04-10 | 330.00 | 334.45 | 330.00 | 330.85 | 300.65 | 3,546 |
| 2026-04-09 | 347.41 | 347.41 | 347.05 | 347.09 | 315.40 | 2,592 |
| 2026-04-08 | 342.90 | 344.71 | 335.70 | 342.90 | 311.60 | 24,264 |
| 2026-04-07 | 354.20 | 356.19 | 354.20 | 356.19 | 323.67 | 6,704 |
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.