Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	258.00	259.00	255.40	256.40	205.57	349,862
2024-08-21	257.60	260.80	257.20	258.60	207.33	382,796
2024-08-20	267.00	268.30	258.80	260.20	208.61	568,018
2024-08-19	269.50	270.50	265.80	265.80	213.10	594,160
2024-08-16	270.00	274.80	266.60	268.50	215.27	1,238,338
2024-08-15	258.00	265.00	256.00	261.70	209.82	814,079
2024-08-14	254.10	256.60	250.60	256.10	205.33	406,021
2024-08-13	257.00	259.10	251.80	253.10	202.92	413,674
2024-08-12	253.00	256.40	252.70	255.70	205.01	443,937
2024-08-09	250.00	253.70	248.50	249.60	200.12	388,067
2024-08-08	248.10	249.90	244.70	248.10	198.91	528,193
2024-08-07	248.80	256.40	248.60	252.50	202.44	730,773
2024-08-06	249.60	253.90	242.40	246.00	197.23	686,303
2024-08-05	240.00	247.20	232.00	246.40	197.55	1,223,372
2024-08-02	263.10	263.10	250.30	251.90	201.96	1,181,909
2024-08-01	269.00	271.60	266.10	267.00	214.07	479,668
2024-07-31	265.50	270.10	264.80	268.90	215.59	495,333
2024-07-30	267.00	268.50	261.80	263.10	210.94	435,062
2024-07-29	259.30	268.80	259.30	268.50	215.27	563,276
2024-07-26	265.80	267.20	259.50	259.50	208.05	423,416
2024-07-25	270.00	271.00	264.50	265.60	212.94	475,853
2024-07-24	277.70	280.50	272.50	272.80	218.72	523,390
2024-07-23	278.00	280.30	275.80	276.90	222.00	575,174
2024-07-22	264.00	275.20	263.50	274.80	220.32	944,563
2024-07-19	255.70	260.90	255.20	260.80	209.10	543,498
2024-07-18	252.60	256.40	250.70	253.80	203.48	554,963
2024-07-17	256.30	257.80	252.70	253.30	203.08	325,296
2024-07-16	255.00	257.80	254.40	256.70	205.81	343,309
2024-07-15	253.40	255.50	250.90	254.20	203.80	386,101
2024-07-12	250.00	254.10	246.60	250.90	201.16	596,075
2024-07-11	249.80	250.40	244.50	244.60	196.11	615,099
2024-07-10	252.00	252.50	248.20	250.60	200.92	407,149
2024-07-09	255.40	255.40	248.50	251.50	201.64	650,129
2024-07-08	253.50	258.20	251.10	252.00	202.04	713,069
2024-07-05	263.30	263.70	260.30	260.80	209.10	400,259
2024-07-04	267.70	267.70	263.00	263.00	210.86	395,221
2024-07-03	269.30	270.70	267.20	268.40	215.19	329,778
2024-07-02	265.50	269.20	264.30	268.10	214.95	661,572
2024-07-01	277.50	279.10	262.30	262.50	210.46	1,285,799
2024-06-28	281.00	283.40	279.00	279.70	224.25	412,107
2024-06-27	277.40	281.50	276.60	278.30	223.13	531,628
2024-06-26	273.00	277.70	272.60	275.90	221.20	458,663
2024-06-25	276.00	276.80	272.30	272.50	218.48	406,152
2024-06-24	273.00	275.50	269.60	274.80	220.32	555,278
2024-06-21	267.50	274.00	266.70	270.60	216.95	1,055,677
2024-06-20	268.80	269.20	263.70	265.40	212.78	570,868
2024-06-19	262.00	268.40	261.20	268.40	215.19	864,916
2024-06-18	256.60	262.10	255.90	259.60	208.13	568,427
2024-06-17	258.10	261.30	255.50	257.80	206.69	681,406
2024-06-14	265.00	266.00	257.00	262.20	210.22	935,515
2024-06-13	270.00	271.80	264.40	264.40	206.66	750,669
2024-06-12	276.00	280.10	273.10	274.90	214.87	732,768
2024-06-11	285.00	285.00	271.50	275.40	215.26	1,307,400
2024-06-10	283.50	285.80	282.30	285.20	222.92	524,985
2024-06-07	284.10	285.00	277.60	283.00	221.20	870,838
2024-06-06	288.70	292.00	284.50	285.80	223.39	675,359
2024-06-05	285.60	286.80	281.40	286.10	223.62	902,578
2024-06-04	291.10	291.90	287.10	291.40	227.77	758,197
2024-06-03	300.30	300.60	290.10	291.50	227.85	1,198,906
2024-05-31	301.00	309.20	300.00	300.80	235.11	1,887,376

← NewerPage 10 of 21 · 1,257 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.