Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	210.70	211.80	208.80	208.90	171.41	12,842
2024-11-07	209.70	210.90	209.70	210.90	173.05	39,057
2024-11-06	205.00	207.90	205.00	207.90	170.59	4,951
2024-11-05	210.80	211.20	210.80	211.00	173.13	3,620
2024-11-04	211.20	211.30	209.80	211.00	173.13	16,951
2024-10-31	209.50	210.00	209.50	210.00	172.31	10,060
2024-10-30	214.20	214.50	211.50	211.50	173.54	6,672
2024-10-29	220.60	220.60	216.30	216.30	177.48	258,131
2024-10-28	214.00	214.10	213.20	213.50	175.18	15,825
2024-10-25	221.00	221.00	221.00	221.00	181.33	7,354
2024-10-24	220.20	223.10	219.25	221.21	181.51	52,116
2024-10-23	227.80	227.80	221.70	224.40	184.12	32,176
2024-10-21	244.40	244.40	240.00	240.00	196.92	18,381
2024-10-18	244.90	244.90	242.00	242.00	198.57	17,513
2024-10-17	244.40	244.40	240.50	240.80	197.58	14,057
2024-10-16	239.00	241.10	238.90	240.30	197.17	22,061
2024-10-15	243.50	243.50	241.70	242.30	198.81	8,343
2024-10-14	252.90	252.90	252.90	252.90	207.51	2,159
2024-10-11	262.50	263.80	259.20	259.20	212.68	8,836
2024-10-10	266.20	267.15	264.00	264.00	216.62	17,341
2024-10-09	267.50	267.50	262.60	263.00	215.80	19,487
2024-10-08	267.00	267.20	266.90	267.20	219.24	18,440
2024-10-07	261.60	266.80	260.20	266.60	218.75	45,911
2024-10-04	263.15	263.50	260.50	263.00	215.80	16,203
2024-10-03	254.50	259.30	254.50	259.30	212.76	348,451
2024-10-02	249.20	256.90	249.20	253.20	207.76	33,318
2024-10-01	239.30	245.30	239.30	244.00	200.21	7,525
2024-09-30	241.50	242.80	238.70	238.70	195.86	3,102
2024-09-27	236.80	240.40	236.80	238.90	196.02	72,562
2024-09-26	236.00	237.00	230.80	231.57	190.01	235,658
2024-09-25	229.20	234.10	227.20	233.36	191.47	171,618
2024-09-24	238.70	238.90	235.50	237.73	195.06	30,708
2024-09-23	233.80	236.10	232.10	236.00	193.64	266,677
2024-09-20	245.40	245.50	234.50	234.50	192.41	75,592
2024-09-19	247.00	252.05	247.00	250.20	205.29	33,027
2024-09-18	247.50	247.50	244.40	244.40	200.53	4,995
2024-09-17	249.20	249.20	245.60	246.00	201.85	343,357
2024-09-16	242.30	244.80	241.60	243.22	199.56	97,448
2024-09-12	237.90	237.90	237.90	237.90	189.79	7,358
2024-09-11	240.20	240.80	239.50	240.20	191.62	11,964
2024-09-10	243.30	244.90	239.40	239.80	191.30	21,209
2024-09-09	239.50	239.60	237.80	237.90	189.79	3,364
2024-09-06	239.10	242.10	237.20	242.10	193.14	32,513
2024-09-05	236.10	238.35	233.40	237.50	189.47	24,820
2024-09-04	238.70	241.90	238.70	241.90	192.98	6,746
2024-09-03	253.70	253.70	243.90	248.91	198.57	53,000
2024-09-02	253.50	255.60	250.90	251.45	200.60	5,293
2024-08-30	237.00	260.80	237.00	260.65	207.94	22,546
2024-08-29	245.30	245.30	244.50	244.50	195.05	5,299
2024-08-28	247.80	248.60	247.80	248.60	198.32	30,187
2024-08-27	251.30	251.30	251.30	251.30	200.48	1,980
2024-08-23	251.20	256.40	251.20	256.30	204.46	15,294
2024-08-20	262.80	263.40	259.80	260.70	207.97	13,104
2024-08-19	269.80	270.00	266.70	266.70	212.76	15,203
2024-08-16	271.10	274.60	271.00	271.10	216.27	15,582
2024-08-15	256.50	264.80	256.50	262.40	209.33	30,123
2024-08-13	257.20	257.20	254.90	254.90	203.35	4,193
2024-08-12	255.20	256.10	255.10	255.70	203.99	9,681
2024-08-09	252.50	252.50	252.50	252.50	201.43	335
2024-08-08	246.80	247.40	245.70	247.40	197.36	2,564

← NewerPage 8 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.