Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	152.78	154.09	152.17	154.09	131.37	20,553
2025-04-09	145.57	147.30	145.57	147.30	125.58	8,314
2025-04-08	150.46	152.92	149.90	149.90	127.79	24,256
2025-04-07	127.50	144.41	127.50	140.85	120.08	18,212
2025-03-10	169.85	169.85	165.50	165.50	138.95	4,647
2025-03-06	175.70	177.73	174.85	176.35	148.06	14,628
2025-02-04	212.54	212.54	209.98	209.98	176.30	5,500
2025-01-31	200.30	203.70	197.70	199.40	167.42	61,798
2025-01-30	194.90	198.55	193.75	195.85	164.44	29,216
2025-01-29	186.90	190.00	185.70	190.00	159.52	33,724
2025-01-28	179.30	186.23	179.00	183.45	154.02	65,424
2025-01-24	188.85	188.85	181.65	181.65	152.51	42,804
2025-01-23	186.70	189.95	186.30	189.95	159.48	5,863
2025-01-22	184.75	187.90	183.70	186.30	156.42	30,400
2025-01-21	195.75	195.75	189.85	189.85	159.40	29,559
2025-01-20	202.00	202.00	198.65	198.65	166.79	26,983
2025-01-17	203.10	203.10	194.65	198.30	166.49	119,430
2025-01-16	210.20	210.20	205.10	205.30	172.37	90,956
2025-01-15	210.70	214.00	209.50	211.30	177.41	81,182
2025-01-14	206.80	211.00	204.70	205.90	172.87	152,971
2025-01-13	204.50	210.00	199.70	210.00	176.32	209,543
2025-01-10	179.65	196.00	179.65	196.00	164.56	159,340
2025-01-09	180.00	180.25	176.05	176.05	147.81	32,353
2025-01-08	176.40	176.40	175.10	175.30	147.18	37,248
2025-01-07	162.20	177.90	162.20	177.90	149.36	60,910
2025-01-06	161.70	166.00	161.50	165.95	139.33	13,510
2025-01-03	167.83	167.83	163.15	163.15	136.98	25,149
2025-01-02	165.50	168.93	165.50	168.60	141.56	17,535
2024-12-30	159.75	159.95	156.90	157.30	132.07	28,242
2024-12-27	159.15	160.35	158.10	158.10	132.74	18,897
2024-12-23	154.50	155.80	154.50	155.00	130.14	5,717
2024-12-20	152.00	154.68	150.70	152.13	127.73	208,950
2024-12-19	157.00	157.00	154.35	154.35	129.59	2,347
2024-12-18	156.20	157.00	156.20	156.45	131.36	7,373
2024-12-17	154.00	154.58	151.60	151.90	127.53	15,127
2024-12-16	156.20	157.40	153.75	156.55	131.44	29,410
2024-12-13	153.25	158.25	153.25	156.75	131.61	25,402
2024-12-12	157.35	157.35	154.65	155.75	130.77	12,066
2024-12-11	164.60	164.60	161.10	161.35	135.47	20,388
2024-12-10	167.00	167.00	167.00	167.00	137.03	5,059
2024-12-09	171.55	171.55	170.45	170.45	139.86	7,413
2024-12-06	172.75	172.95	172.75	172.95	141.91	4,534
2024-12-05	173.75	173.75	173.75	173.75	142.57	7,575
2024-12-04	190.20	190.20	180.55	180.55	148.14	9,285
2024-12-03	176.00	176.55	176.00	176.55	144.86	43,045
2024-12-02	174.45	175.80	173.35	173.35	142.24	13,051
2024-11-28	187.55	188.95	186.00	186.00	152.62	255,887
2024-11-27	189.80	189.80	181.95	187.65	153.97	39,949
2024-11-26	208.40	208.40	207.70	207.70	170.42	33,373
2024-11-25	218.50	219.00	211.40	212.80	174.61	15,542
2024-11-22	215.30	217.80	214.60	217.50	178.46	4,280
2024-11-21	218.50	218.90	215.10	217.40	178.38	39,701
2024-11-20	226.20	226.20	225.20	225.20	184.78	18,332
2024-11-19	225.70	226.30	223.30	223.30	183.22	15,351
2024-11-18	217.00	218.70	215.70	218.70	179.45	15,577
2024-11-15	219.70	220.40	216.70	216.70	177.81	10,808
2024-11-14	218.60	220.30	218.40	220.00	180.51	7,431
2024-11-13	211.40	211.50	208.60	210.50	172.72	13,010
2024-11-12	209.40	209.40	205.64	205.64	168.73	11,504
2024-11-11	209.60	210.20	209.10	209.10	171.57	6,230

← NewerPage 7 of 20 · 1,168 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.