Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-08	220.33	221.41	219.58	220.30	192.83	7,969
2025-10-07	223.16	223.16	222.59	222.59	194.83	9,942
2025-10-06	228.35	228.60	228.27	228.27	199.81	10,208
2025-10-03	227.40	229.65	227.00	228.60	200.09	17,304
2025-10-02	227.13	227.13	226.78	226.78	198.50	5,608
2025-10-01	224.59	224.59	224.05	224.05	196.11	16,043
2025-09-30	227.90	228.17	223.66	228.17	199.71	23,838
2025-09-29	230.43	230.93	228.12	228.12	199.68	12,272
2025-09-26	229.76	231.61	229.35	231.50	202.63	3,332
2025-09-25	233.75	234.04	232.23	234.04	204.85	8,920
2025-09-24	237.00	237.00	236.49	236.83	207.30	5,260
2025-09-23	231.39	234.18	231.39	234.18	204.98	19,108
2025-09-22	229.18	231.80	227.73	231.80	202.90	3,292
2025-09-19	233.14	233.14	231.47	232.29	203.32	68,357
2025-09-18	233.53	234.71	233.53	234.71	205.44	9,066
2025-09-17	233.11	234.19	232.20	234.19	204.98	6,210
2025-09-16	234.52	234.52	232.93	232.93	203.89	5,613
2025-09-15	235.75	235.75	234.90	234.98	205.67	4,973
2025-09-12	231.65	231.65	227.62	229.84	201.18	7,702
2025-09-11	224.99	224.99	223.47	223.87	195.95	16,188
2025-09-10	224.32	224.32	222.44	222.45	191.60	13,526
2025-09-09	229.40	229.40	226.05	226.05	194.70	5,158
2025-09-08	228.28	228.28	227.60	227.63	196.06	22,248
2025-09-05	218.60	219.61	217.50	217.50	187.33	25,172
2025-09-04	214.27	215.28	214.27	215.21	185.36	22,694
2025-09-03	212.64	214.73	212.64	213.02	183.47	26,052
2025-09-02	204.40	207.89	204.40	205.15	176.70	6,405
2025-09-01	207.89	208.42	207.89	208.42	179.51	5,182
2025-08-29	203.80	207.30	203.80	207.30	178.55	7,381
2025-08-28	208.35	208.35	206.67	206.71	178.04	9,660
2025-08-27	204.50	206.18	204.50	206.18	177.59	4,388
2025-08-26	207.20	207.20	205.61	205.61	177.09	4,134
2025-08-22	208.70	209.29	208.18	209.29	180.26	7,502
2025-08-21	197.80	199.53	197.80	199.00	171.40	13,337
2025-08-20	189.95	193.31	189.95	190.71	164.26	7,162
2025-08-19	194.40	194.71	194.33	194.33	167.37	8,429
2025-08-18	191.52	191.98	190.71	191.52	164.96	5,974
2025-08-15	189.48	190.32	189.04	189.04	162.82	6,248
2025-08-14	193.74	195.30	193.14	193.65	166.79	4,121
2025-08-13	191.36	191.36	190.71	190.71	164.26	9,416
2025-08-12	190.87	192.02	188.50	192.02	165.38	5,888
2025-08-11	193.58	193.58	191.50	192.56	165.86	34,274
2025-08-08	207.40	207.40	203.19	206.59	177.93	11,387
2025-08-07	203.88	203.88	203.22	203.22	175.03	9,740
2025-08-06	209.26	209.53	209.00	209.00	180.01	28,874
2025-08-05	199.85	205.86	199.85	205.86	177.31	22,064
2025-08-04	196.55	198.53	196.55	196.76	169.47	23,153
2025-08-01	190.40	192.05	188.64	192.05	165.41	4,202
2025-07-31	190.17	191.75	189.95	190.46	164.04	19,747
2025-07-30	191.84	192.90	190.50	191.32	164.78	29,212
2025-07-29	192.63	194.00	191.70	191.70	165.11	13,208
2025-07-28	191.94	192.32	190.54	191.84	165.24	19,018
2025-07-25	189.87	190.36	189.08	190.36	163.96	5,423
2025-07-24	192.30	192.30	191.80	191.80	165.20	11,451
2025-07-23	188.33	190.67	186.80	186.80	160.89	11,764
2025-07-22	184.44	184.82	184.14	184.82	159.18	5,924
2025-07-21	186.66	187.08	186.64	186.64	160.75	5,368
2025-07-18	189.50	189.50	188.05	188.94	162.74	3,380
2025-07-17	187.44	190.50	187.07	190.50	164.08	4,355
2025-07-16	188.67	189.70	188.67	189.08	162.85	6,860

← NewerPage 5 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.