Frontline Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 503.00 | 514.20 | 496.20 | 499.00 | 499.00 | 1,266,518 |
| 2026-10-15 | 520.00 | 527.80 | 502.20 | 513.00 | 513.00 | 1,845,692 |
| 2026-10-14 | 563.80 | 574.20 | 529.00 | 532.20 | 532.20 | 1,355,173 |
| 2026-10-13 | 570.20 | 570.20 | 553.80 | 565.40 | 565.40 | 822,014 |
| 2026-10-12 | 544.80 | 568.80 | 539.80 | 566.00 | 566.00 | 1,017,321 |
| 2026-10-09 | 535.20 | 543.80 | 529.00 | 543.60 | 543.60 | 815,389 |
| 2026-10-08 | 512.60 | 533.40 | 509.80 | 529.40 | 529.40 | 916,568 |
| 2026-10-07 | 505.00 | 516.80 | 499.60 | 512.00 | 512.00 | 795,290 |
| 2026-10-06 | 514.00 | 519.20 | 496.60 | 501.00 | 501.00 | 716,085 |
| 2026-10-05 | 502.20 | 524.60 | 502.20 | 503.20 | 503.20 | 1,293,606 |
| 2026-10-02 | 494.70 | 499.50 | 488.70 | 489.60 | 489.60 | 902,249 |
| 2026-10-01 | 476.20 | 487.90 | 469.80 | 486.60 | 486.60 | 1,250,469 |
| 2026-09-30 | 472.00 | 484.50 | 471.60 | 476.20 | 476.20 | 777,118 |
| 2026-09-29 | 458.00 | 470.70 | 456.00 | 468.00 | 468.00 | 758,136 |
| 2026-09-28 | 457.40 | 468.70 | 457.40 | 462.80 | 462.80 | 674,822 |
| 2026-09-25 | 453.40 | 456.40 | 445.30 | 456.20 | 456.20 | 861,837 |
| 2026-09-24 | 452.80 | 464.50 | 445.30 | 461.30 | 461.30 | 849,124 |
| 2026-09-23 | 454.70 | 458.50 | 442.60 | 449.30 | 449.30 | 998,783 |
| 2026-09-22 | 473.00 | 476.90 | 448.80 | 460.00 | 460.00 | 1,805,443 |
| 2026-09-21 | 487.20 | 494.60 | 466.20 | 491.60 | 491.60 | 1,282,158 |
| 2026-09-18 | 479.00 | 488.70 | 472.30 | 485.40 | 485.40 | 1,475,048 |
| 2026-09-17 | 475.50 | 489.30 | 472.00 | 475.00 | 475.00 | 1,423,980 |
| 2026-09-16 | 487.70 | 505.80 | 484.70 | 505.80 | 505.80 | 1,280,095 |
| 2026-09-15 | 469.80 | 493.70 | 468.80 | 492.00 | 492.00 | 1,102,498 |
| 2026-09-14 | 466.00 | 470.60 | 459.20 | 468.40 | 468.40 | 1,045,368 |
| 2026-09-11 | 446.00 | 460.00 | 444.00 | 458.40 | 436.12 | 1,160,379 |
| 2026-09-10 | 435.00 | 442.30 | 433.00 | 440.60 | 419.18 | 929,752 |
| 2026-09-09 | 432.50 | 433.00 | 425.80 | 430.50 | 409.57 | 556,810 |
| 2026-09-08 | 428.30 | 437.90 | 425.90 | 427.00 | 406.24 | 985,589 |
| 2026-09-07 | 438.00 | 438.40 | 420.50 | 424.90 | 404.25 | 715,503 |
| 2026-09-04 | 427.00 | 436.90 | 422.80 | 435.30 | 414.14 | 995,765 |
| 2026-09-03 | 421.00 | 426.90 | 419.30 | 423.20 | 402.63 | 919,457 |
| 2026-09-02 | 418.00 | 419.80 | 409.50 | 413.80 | 393.69 | 507,220 |
| 2026-09-01 | 410.70 | 418.90 | 403.20 | 418.90 | 398.54 | 1,030,216 |
| 2026-08-31 | 416.00 | 419.40 | 404.10 | 411.50 | 391.50 | 1,156,623 |
| 2026-08-28 | 405.00 | 422.00 | 399.00 | 418.20 | 397.87 | 1,436,098 |
| 2026-08-27 | 389.00 | 409.70 | 387.60 | 408.80 | 388.93 | 696,564 |
| 2026-08-26 | 404.00 | 405.60 | 384.10 | 391.20 | 372.18 | 1,015,593 |
| 2026-08-25 | 410.00 | 411.40 | 398.00 | 400.50 | 381.03 | 675,458 |
| 2026-08-24 | 406.20 | 410.60 | 401.20 | 410.60 | 390.64 | 623,724 |
| 2026-08-21 | 405.00 | 414.10 | 399.00 | 413.90 | 393.78 | 874,277 |
| 2026-08-20 | 414.30 | 418.00 | 406.20 | 406.80 | 387.03 | 719,020 |
| 2026-08-19 | 408.70 | 422.00 | 408.60 | 413.30 | 393.21 | 1,107,654 |
| 2026-08-18 | 399.00 | 401.50 | 394.60 | 398.30 | 378.94 | 490,148 |
| 2026-08-17 | 392.00 | 397.40 | 388.40 | 396.60 | 377.32 | 559,619 |
| 2026-08-14 | 384.70 | 390.80 | 381.40 | 386.50 | 367.71 | 552,827 |
| 2026-08-13 | 373.60 | 391.00 | 371.20 | 389.60 | 370.66 | 1,282,351 |
| 2026-08-12 | 363.10 | 371.30 | 361.50 | 371.20 | 353.16 | 819,749 |
| 2026-08-11 | 369.00 | 369.00 | 355.20 | 358.30 | 340.88 | 1,326,008 |
| 2026-08-10 | 376.20 | 379.00 | 370.20 | 374.10 | 355.92 | 602,731 |
| 2026-08-07 | 377.00 | 381.80 | 367.40 | 368.90 | 350.97 | 675,538 |
| 2026-08-06 | 363.50 | 380.30 | 360.70 | 376.50 | 358.20 | 728,239 |
| 2026-08-05 | 381.00 | 381.00 | 362.60 | 365.40 | 347.64 | 941,031 |
| 2026-08-04 | 380.00 | 387.30 | 373.00 | 374.10 | 355.92 | 1,042,438 |
| 2026-08-03 | 373.30 | 380.50 | 365.70 | 373.80 | 355.63 | 589,918 |
| 2026-07-31 | 372.40 | 379.40 | 371.80 | 375.80 | 357.53 | 505,729 |
| 2026-07-30 | 376.00 | 378.10 | 367.40 | 369.30 | 351.35 | 559,596 |
| 2026-07-29 | 378.20 | 382.50 | 370.00 | 371.90 | 353.82 | 571,521 |
| 2026-07-28 | 371.20 | 382.20 | 368.30 | 377.90 | 359.53 | 620,438 |
| 2026-07-27 | 376.10 | 378.30 | 367.40 | 370.40 | 352.40 | 422,273 |
Page 1 of 3 · 127 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 |
| 2024-12-10 | 3.7987 NOK |
| 2024-09-12 | 6.6814 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.