Frontline Ltd. historical data

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

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
2025-10-17	227.58	232.09	227.58	232.09	203.15	12,102
2025-10-16	232.83	234.40	231.84	234.40	205.17	21,127
2025-10-15	230.00	230.00	224.84	228.54	200.04	18,205
2025-10-14	219.10	223.73	219.10	221.40	193.79	41,352
2025-10-13	235.18	235.18	234.07	234.07	204.88	5,582
2025-10-10	232.80	233.32	230.63	231.60	202.72	7,672
2025-10-09	227.15	228.13	223.52	224.65	196.64	22,075

← NewerPage 4 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.