Frontline Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 227.26 | 227.26 | 218.58 | 226.15 | 199.59 | 59,686 |
| 2026-01-06 | 208.88 | 216.88 | 207.76 | 216.88 | 191.42 | 29,791 |
| 2026-01-05 | 212.51 | 213.30 | 212.38 | 213.30 | 188.25 | 13,800 |
| 2026-01-02 | 217.09 | 219.13 | 213.28 | 219.13 | 193.40 | 7,794 |
| 2025-12-30 | 221.37 | 221.37 | 220.75 | 220.75 | 194.83 | 7,752 |
| 2025-12-29 | 216.67 | 219.81 | 216.45 | 216.80 | 191.34 | 6,956 |
| 2025-12-23 | 219.55 | 219.60 | 217.05 | 217.30 | 191.78 | 38,453 |
| 2025-12-22 | 224.80 | 224.80 | 222.65 | 222.65 | 196.51 | 10,892 |
| 2025-12-19 | 222.00 | 223.02 | 222.00 | 222.00 | 195.93 | 71,100 |
| 2025-12-18 | 230.91 | 235.00 | 229.65 | 229.65 | 202.68 | 928,807 |
| 2025-12-17 | 236.14 | 236.60 | 232.60 | 232.60 | 205.29 | 12,786 |
| 2025-12-16 | 231.11 | 232.30 | 230.55 | 230.55 | 203.48 | 4,755 |
| 2025-12-15 | 232.34 | 233.27 | 231.71 | 231.71 | 204.51 | 3,065 |
| 2025-12-12 | 232.78 | 233.52 | 231.40 | 233.52 | 206.10 | 927,935 |
| 2025-12-11 | 231.60 | 232.46 | 230.49 | 230.49 | 203.42 | 11,460 |
| 2025-12-10 | 231.86 | 232.30 | 231.62 | 231.93 | 203.00 | 27,338 |
| 2025-12-09 | 232.70 | 235.77 | 232.70 | 234.54 | 205.29 | 10,158 |
| 2025-12-08 | 238.58 | 240.18 | 238.58 | 238.68 | 208.91 | 7,113 |
| 2025-12-05 | 235.00 | 236.80 | 235.00 | 236.80 | 207.27 | 6,260 |
| 2025-12-04 | 237.51 | 237.60 | 236.81 | 237.10 | 207.53 | 11,099 |
| 2025-12-03 | 239.74 | 240.81 | 239.74 | 240.76 | 210.74 | 8,987 |
| 2025-12-02 | 230.00 | 232.14 | 230.00 | 230.00 | 201.32 | 17,797 |
| 2025-12-01 | 239.33 | 240.90 | 237.22 | 240.80 | 210.77 | 25,896 |
| 2025-11-28 | 242.00 | 242.95 | 242.00 | 242.18 | 211.98 | 23,692 |
| 2025-11-27 | 243.35 | 244.65 | 243.35 | 243.82 | 213.41 | 8,112 |
| 2025-11-26 | 247.23 | 247.29 | 246.70 | 247.29 | 216.45 | 24,776 |
| 2025-11-25 | 256.40 | 256.40 | 250.67 | 250.67 | 219.41 | 9,038 |
| 2025-11-24 | 251.57 | 261.18 | 251.57 | 251.60 | 220.22 | 28,715 |
| 2025-11-21 | 260.48 | 261.16 | 258.44 | 259.50 | 227.14 | 28,829 |
| 2025-11-20 | 261.21 | 263.04 | 258.68 | 262.82 | 230.04 | 17,120 |
| 2025-11-19 | 255.17 | 257.80 | 254.10 | 256.80 | 224.78 | 8,811 |
| 2025-11-18 | 253.38 | 255.99 | 253.35 | 255.59 | 223.72 | 5,792 |
| 2025-11-17 | 256.47 | 257.92 | 256.30 | 256.51 | 224.52 | 24,302 |
| 2025-11-14 | 252.22 | 252.22 | 250.41 | 250.70 | 219.44 | 8,608 |
| 2025-11-13 | 252.92 | 253.01 | 252.24 | 252.80 | 221.28 | 25,198 |
| 2025-11-12 | 246.82 | 247.23 | 245.84 | 245.84 | 215.18 | 4,513 |
| 2025-11-11 | 244.09 | 244.09 | 243.32 | 243.32 | 212.97 | 14,266 |
| 2025-11-10 | 241.38 | 241.52 | 240.24 | 240.76 | 210.74 | 7,379 |
| 2025-11-07 | 241.29 | 244.43 | 241.29 | 244.30 | 213.83 | 1,448 |
| 2025-11-06 | 239.94 | 240.91 | 239.10 | 239.91 | 209.99 | 9,475 |
| 2025-11-05 | 237.97 | 238.07 | 236.76 | 237.73 | 208.08 | 15,748 |
| 2025-11-04 | 243.20 | 243.20 | 239.82 | 239.82 | 209.92 | 12,553 |
| 2025-11-03 | 247.52 | 248.04 | 246.14 | 247.93 | 217.01 | 23,306 |
| 2025-10-31 | 248.92 | 248.92 | 247.44 | 248.55 | 217.55 | 15,105 |
| 2025-10-30 | 249.28 | 249.33 | 249.10 | 249.33 | 218.24 | 38,839 |
| 2025-10-29 | 246.77 | 246.77 | 245.40 | 245.40 | 214.80 | 42,046 |
| 2025-10-28 | 241.36 | 241.36 | 239.80 | 240.59 | 210.58 | 10,842 |
| 2025-10-27 | 238.44 | 238.55 | 237.27 | 237.27 | 207.68 | 8,700 |
| 2025-10-24 | 238.69 | 240.00 | 238.39 | 240.00 | 210.07 | 12,471 |
| 2025-10-23 | 235.50 | 237.55 | 231.02 | 237.55 | 207.93 | 41,378 |
| 2025-10-22 | 230.26 | 230.26 | 228.16 | 228.38 | 199.90 | 15,664 |
| 2025-10-21 | 235.32 | 235.32 | 231.18 | 231.18 | 202.35 | 8,084 |
| 2025-10-20 | 236.91 | 237.94 | 236.91 | 237.50 | 207.88 | 29,370 |
← NewerPage 4 of 4 · 233 trading days
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.