Frontline Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	255.50	255.50	253.00	253.20	201.99	4,718
2024-08-06	247.60	247.60	243.00	245.70	196.01	14,911
2024-08-05	237.70	246.20	237.50	245.70	196.01	15,090
2024-08-02	257.70	258.60	253.50	253.50	202.23	21,347
2024-08-01	268.20	270.70	268.20	270.70	215.95	14,012
2024-07-31	269.00	269.10	269.00	269.10	214.68	1,122
2024-07-30	263.50	263.50	263.50	263.50	210.21	3,342
2024-07-29	267.40	268.50	267.40	268.50	214.20	2,904
2024-07-26	264.00	264.00	264.00	264.00	210.61	7,711
2024-07-25	269.20	269.20	269.20	269.20	214.76	7,453
2024-07-24	278.70	279.90	272.90	272.90	217.71	5,615
2024-07-23	277.60	277.60	276.60	276.60	220.66	9,622
2024-07-22	265.00	274.70	265.00	274.70	219.14	23,022
2024-07-19	259.70	259.70	259.70	259.70	207.18	918
2024-07-18	253.10	255.70	251.70	255.70	203.99	13,109
2024-07-17	256.30	256.30	256.30	256.30	204.46	290,863
2024-07-16	255.40	257.00	255.10	257.00	205.02	4,634
2024-07-15	254.80	254.80	254.50	254.50	203.03	2,898
2024-07-12	252.30	253.30	252.10	252.30	201.27	8,458
2024-07-11	248.00	249.50	248.00	249.50	199.04	5,372
2024-07-09	250.40	250.40	250.40	250.40	199.76	3,713
2024-07-05	263.00	263.20	261.30	263.20	209.97	6,331
2024-07-04	263.80	264.40	263.60	264.40	210.93	10,226
2024-07-03	268.80	270.00	268.80	270.00	215.39	2,312
2024-07-02	264.80	267.80	264.80	267.80	213.64	26,094
2024-07-01	271.40	271.70	267.10	267.10	213.08	21,697
2024-06-28	282.10	282.10	279.70	279.70	223.13	11,859
2024-06-27	278.70	278.70	278.20	278.50	222.17	3,841
2024-06-26	275.60	276.60	273.00	273.00	217.79	145,566
2024-06-25	274.30	274.30	274.30	274.30	218.82	2,489
2024-06-24	270.60	275.20	270.60	275.20	219.54	17,572
2024-06-21	268.90	272.30	268.90	270.60	215.87	20,017
2024-06-20	266.30	267.50	266.30	267.50	213.40	19,865
2024-06-19	267.10	267.70	266.60	267.70	213.56	8,008
2024-06-18	260.00	260.60	259.60	259.60	207.10	10,858
2024-06-17	259.20	259.20	257.10	257.10	205.10	2,722
2024-06-14	264.80	264.80	258.50	258.50	206.22	25,000
2024-06-13	267.30	267.30	267.30	267.30	207.95	7,424
2024-06-12	279.80	279.90	274.20	274.70	213.71	22,779
2024-06-11	274.00	275.40	274.00	275.40	214.25	7,192
2024-06-10	283.50	285.30	283.50	285.10	221.80	9,416
2024-06-07	284.10	284.10	279.90	281.80	219.23	22,711
2024-06-06	288.60	288.60	286.00	286.10	222.57	3,541
2024-06-05	286.20	286.20	282.80	286.10	222.57	320,808
2024-06-04	290.00	290.00	288.30	289.90	225.53	6,181
2024-06-03	296.10	296.10	290.80	291.50	226.77	7,294
2024-05-31	306.40	308.60	303.20	304.50	236.89	8,841
2024-05-30	297.90	297.90	297.90	297.90	231.75	7,692
2024-05-29	308.20	308.20	304.50	304.50	236.89	16,492
2024-05-24	301.00	304.00	301.00	304.00	236.50	7,036
2024-05-23	305.00	305.00	302.70	302.70	235.49	1,649
2024-05-22	309.80	309.90	301.00	301.00	234.17	17,119
2024-05-21	304.50	305.00	301.70	305.00	237.28	20,701
2024-05-16	291.50	291.50	291.50	291.50	226.77	4,457
2024-05-15	290.00	290.00	287.00	287.30	223.51	19,736
2024-05-14	292.00	292.00	287.60	288.00	224.05	8,228
2024-05-13	288.30	288.30	286.60	286.60	222.96	6,835
2024-05-10	281.10	288.80	281.10	287.60	223.74	12,965
2024-05-08	272.50	274.40	269.70	274.40	213.47	17,172
2024-05-07	265.20	267.80	265.20	267.80	208.34	4,735

← NewerPage 9 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.