Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-01	337.38	338.43	337.38	338.43	307.54	3,390
2026-03-31	339.90	339.90	331.37	332.16	301.84	109,104
2026-03-30	327.89	331.01	327.89	331.01	300.79	7,707
2026-03-27	330.00	330.00	324.67	324.67	295.04	4,411
2026-03-26	331.28	333.97	330.87	333.97	303.48	5,592
2026-03-25	338.33	340.58	333.16	340.58	309.49	7,167
2026-03-24	333.73	336.37	333.53	336.37	305.66	24,384
2026-03-23	319.96	326.32	311.66	326.32	296.53	35,225
2026-03-20	312.95	312.95	309.93	312.73	284.18	11,179
2026-03-19	310.20	310.20	302.85	302.85	275.20	10,933
2026-03-18	306.69	307.88	303.83	303.83	276.10	12,180
2026-03-17	303.36	303.36	299.99	299.99	272.60	2,237
2026-03-16	297.60	300.58	294.56	300.58	273.14	10,185
2026-03-13	291.36	291.36	290.74	290.74	264.20	21,011
2026-03-12	311.43	311.43	309.08	309.08	280.87	19,663
2026-03-11	328.75	328.75	321.94	321.94	292.55	18,592
2026-03-10	345.12	345.70	341.30	345.50	304.93	11,236
2026-03-09	330.65	341.73	327.55	341.73	301.61	12,661
2026-03-06	333.16	334.04	330.48	330.48	291.68	39,825
2026-03-05	340.58	341.03	339.69	341.03	300.99	10,341
2026-03-04	349.55	349.55	344.07	344.07	303.67	17,180
2026-03-03	356.94	359.67	349.80	349.80	308.73	106,305
2026-03-02	364.00	381.22	364.00	380.62	335.93	33,170
2026-02-27	346.00	354.88	346.00	349.12	308.13	89,127
2026-02-26	344.86	346.76	343.80	346.76	306.04	10,386
2026-02-25	344.21	345.94	343.62	343.62	303.28	3,628
2026-02-24	336.16	338.86	336.16	338.86	299.08	33,237
2026-02-23	326.30	326.30	323.82	323.82	285.80	20,822
2026-02-20	323.63	324.87	322.39	324.87	286.72	6,839
2026-02-19	314.48	320.64	314.48	314.60	277.66	3,249
2026-02-18	308.64	312.38	308.52	308.52	272.30	19,948
2026-02-17	292.30	293.97	291.32	292.33	258.01	10,068
2026-02-16	294.40	294.40	291.58	292.33	258.01	6,303
2026-02-13	284.18	286.54	282.38	286.54	252.90	7,858
2026-02-12	284.51	284.61	283.85	283.85	250.52	20,498
2026-02-11	282.74	284.02	282.06	282.86	249.64	3,799
2026-02-10	277.06	277.59	277.06	277.41	244.84	7,464
2026-02-09	279.39	279.39	278.18	278.18	245.52	10,505
2026-02-06	272.50	278.10	272.50	278.10	245.45	15,472
2026-02-05	272.08	275.05	271.21	275.05	242.75	3,996
2026-02-04	271.68	273.48	271.68	272.68	240.66	8,764
2026-02-03	278.40	278.40	277.57	277.57	244.98	7,172
2026-02-02	273.80	273.80	271.65	273.01	240.96	12,738
2026-01-30	271.83	273.62	271.20	271.20	239.35	12,215
2026-01-29	270.57	270.57	268.63	268.63	237.09	15,173
2026-01-28	259.80	263.22	259.80	263.22	232.31	278,989
2026-01-27	262.44	262.44	260.72	260.72	230.11	14,637
2026-01-26	266.28	266.62	266.13	266.13	234.88	12,241
2026-01-23	250.30	252.35	250.30	252.23	222.61	13,837
2026-01-22	256.89	261.00	252.62	252.62	222.95	7,332
2026-01-21	260.82	260.82	258.52	258.52	228.17	9,412
2026-01-20	259.43	259.74	259.42	259.74	229.24	15,892
2026-01-19	260.19	261.14	260.19	261.14	230.48	7,621
2026-01-16	266.57	267.67	266.57	267.67	236.24	11,019
2026-01-15	258.48	259.05	258.48	259.05	228.64	16,521
2026-01-14	262.54	266.04	262.54	266.04	234.80	7,796
2026-01-13	252.01	258.93	252.01	258.93	228.53	15,990
2026-01-12	253.33	254.46	253.33	253.35	223.60	17,389
2026-01-09	247.48	248.38	247.25	247.25	218.22	16,666
2026-01-08	241.69	241.69	239.75	239.75	211.60	18,011

← NewerPage 3 of 20 · 1,169 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.