Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	186.60	188.45	186.60	188.45	162.31	2,448
2025-07-14	190.35	190.88	188.18	188.18	162.08	6,302
2025-07-11	189.25	190.52	189.25	190.52	164.09	11,595
2025-07-10	181.36	181.52	180.78	181.52	156.34	5,117
2025-07-09	183.78	184.87	180.50	180.50	155.46	22,094
2025-07-08	186.86	187.01	186.80	187.01	161.08	16,287
2025-07-07	183.95	184.37	183.02	183.17	157.77	14,556
2025-07-04	178.90	179.45	175.80	178.97	154.15	8,484
2025-07-03	172.33	173.17	172.33	173.17	149.15	9,555
2025-07-02	167.25	168.20	167.25	167.94	144.65	10,122
2025-07-01	163.77	165.16	163.00	165.00	142.12	17,798
2025-06-30	170.42	170.42	168.46	170.02	146.44	23,470
2025-06-27	173.76	173.81	173.23	173.81	149.71	16,003
2025-06-26	178.01	178.01	177.54	177.60	152.97	11,356
2025-06-25	177.60	178.53	177.27	177.55	152.92	11,550
2025-06-24	183.41	183.41	181.86	181.91	156.68	52,970
2025-06-23	196.34	198.22	195.85	198.22	170.73	13,672
2025-06-20	195.48	196.52	194.84	194.84	167.82	31,815
2025-06-19	197.80	197.80	195.15	197.75	170.32	16,792
2025-06-18	196.00	196.00	194.39	194.50	167.52	44,608
2025-06-17	190.10	190.96	187.72	189.23	162.98	23,619
2025-06-16	194.31	194.31	189.47	190.12	163.75	35,993
2025-06-13	195.47	195.47	191.66	192.44	165.75	47,166
2025-06-12	181.72	181.72	181.18	181.18	156.05	23,678
2025-06-11	176.75	176.97	176.09	176.64	152.14	11,690
2025-06-10	178.59	178.76	178.09	178.09	151.83	22,189
2025-06-06	184.28	185.43	183.98	184.74	157.50	10,479
2025-06-05	184.58	184.58	182.60	184.55	157.34	21,431
2025-06-04	181.07	181.30	179.80	181.30	154.57	5,827
2025-06-03	181.21	181.21	178.19	178.19	151.91	13,726
2025-06-02	184.03	184.03	183.50	183.50	156.44	10,412
2025-05-30	186.16	187.90	180.65	187.90	160.19	26,975
2025-05-28	184.79	191.45	183.91	185.06	157.77	24,439
2025-05-27	191.98	193.19	191.85	193.19	164.70	38,641
2025-05-23	179.58	179.58	179.13	179.15	152.73	9,370
2025-05-22	180.38	182.69	178.86	179.94	153.40	36,032
2025-05-21	186.30	186.30	183.24	183.24	156.22	14,799
2025-05-20	187.30	187.30	186.92	186.92	159.35	18,119
2025-05-19	188.65	189.14	188.29	188.29	160.53	6,534
2025-05-16	188.30	192.50	188.15	189.45	161.51	15,627
2025-05-15	185.51	186.50	185.05	186.50	159.00	10,955
2025-05-14	188.08	188.08	186.08	186.08	158.63	8,679
2025-05-13	180.86	184.16	180.86	184.16	157.00	1,654
2025-05-12	183.83	184.35	183.83	184.35	157.16	7,162
2025-05-09	181.21	181.21	179.16	179.16	152.74	5,437
2025-05-08	175.02	176.58	175.02	176.58	150.54	13,363
2025-05-07	179.93	179.93	178.14	178.14	151.87	12,421
2025-05-06	188.25	188.25	184.20	184.20	157.04	9,055
2025-05-02	177.46	178.16	175.82	176.29	150.30	14,857
2025-04-30	174.75	174.75	172.70	173.88	148.24	21,369
2025-04-29	168.95	171.17	168.95	171.17	145.93	1,630
2025-04-28	171.03	172.75	169.84	171.60	146.29	15,116
2025-04-25	170.04	170.13	166.90	167.14	142.49	12,674
2025-04-24	165.44	167.65	165.44	167.65	142.93	16,888
2025-04-23	159.78	161.76	159.65	161.76	137.90	12,756
2025-04-22	157.38	157.38	156.87	156.87	133.74	13,542
2025-04-16	154.11	154.62	153.90	154.15	131.42	3,556
2025-04-15	159.60	159.60	158.35	158.35	134.99	9,843
2025-04-14	162.65	163.68	162.43	162.43	138.48	20,659
2025-04-11	151.93	160.70	150.63	160.70	137.00	49,843

← NewerPage 6 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.