Frontline Ltd. historical data

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

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

← NewerPage 2 of 20 · 1,171 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.