Frontline Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 295.40 | 309.50 | 292.20 | 296.70 | 231.91 | 1,735,194 |
| 2024-05-29 | 306.40 | 309.00 | 303.60 | 305.90 | 239.10 | 693,684 |
| 2024-05-28 | 310.80 | 311.50 | 302.20 | 304.30 | 237.85 | 872,316 |
| 2024-05-27 | 305.00 | 310.70 | 304.70 | 309.80 | 242.15 | 462,016 |
| 2024-05-24 | 300.00 | 304.70 | 297.10 | 304.40 | 237.93 | 495,932 |
| 2024-05-23 | 301.50 | 306.60 | 299.30 | 300.20 | 234.65 | 728,908 |
| 2024-05-22 | 309.00 | 314.20 | 300.10 | 301.10 | 235.35 | 1,313,939 |
| 2024-05-21 | 299.10 | 306.00 | 299.10 | 305.80 | 239.02 | 907,203 |
| 2024-05-16 | 290.00 | 293.70 | 289.30 | 292.80 | 228.86 | 583,896 |
| 2024-05-15 | 290.00 | 291.20 | 285.40 | 288.60 | 225.58 | 724,428 |
| 2024-05-14 | 287.80 | 292.30 | 284.30 | 288.00 | 225.11 | 818,863 |
| 2024-05-13 | 286.70 | 290.30 | 285.10 | 287.20 | 224.48 | 657,548 |
| 2024-05-10 | 278.50 | 289.20 | 278.10 | 287.70 | 224.88 | 1,555,253 |
| 2024-05-08 | 269.70 | 275.00 | 269.20 | 275.00 | 214.95 | 1,054,089 |
| 2024-05-07 | 267.20 | 268.40 | 264.20 | 267.90 | 209.40 | 428,402 |
| 2024-05-06 | 268.60 | 271.80 | 267.50 | 269.50 | 210.65 | 554,542 |
| 2024-05-03 | 271.10 | 272.70 | 265.30 | 267.10 | 208.77 | 1,186,433 |
| 2024-05-02 | 261.00 | 267.00 | 260.60 | 266.00 | 207.91 | 654,575 |
| 2024-04-30 | 260.60 | 267.80 | 260.60 | 264.90 | 207.05 | 885,667 |
| 2024-04-29 | 262.00 | 263.40 | 258.50 | 259.70 | 202.99 | 570,139 |
| 2024-04-26 | 255.30 | 259.80 | 255.30 | 258.50 | 202.05 | 778,221 |
| 2024-04-25 | 250.00 | 252.50 | 248.20 | 251.60 | 196.66 | 715,947 |
| 2024-04-24 | 253.90 | 256.40 | 252.90 | 255.20 | 199.47 | 482,284 |
| 2024-04-23 | 252.40 | 253.70 | 249.50 | 252.20 | 197.13 | 448,024 |
| 2024-04-22 | 254.00 | 254.00 | 249.30 | 250.20 | 195.56 | 666,555 |
| 2024-04-19 | 255.20 | 257.10 | 252.00 | 256.40 | 200.41 | 871,353 |
| 2024-04-18 | 265.70 | 266.30 | 257.70 | 258.80 | 202.29 | 1,001,510 |
| 2024-04-17 | 266.10 | 270.50 | 265.70 | 269.50 | 210.65 | 709,520 |
| 2024-04-16 | 266.90 | 266.90 | 260.90 | 261.00 | 204.01 | 692,577 |
| 2024-04-15 | 267.00 | 268.80 | 263.20 | 266.70 | 208.46 | 833,018 |
| 2024-04-12 | 266.00 | 274.20 | 264.40 | 270.40 | 211.35 | 1,235,410 |
| 2024-04-11 | 253.20 | 266.10 | 253.20 | 264.10 | 206.43 | 2,485,059 |
| 2024-04-10 | 249.00 | 249.80 | 245.20 | 249.80 | 195.25 | 1,033,091 |
| 2024-04-09 | 251.80 | 254.00 | 249.10 | 249.60 | 195.10 | 760,437 |
| 2024-04-08 | 257.00 | 257.50 | 249.70 | 249.80 | 195.25 | 1,114,928 |
| 2024-04-05 | 259.50 | 261.90 | 257.20 | 259.90 | 203.15 | 1,028,174 |
| 2024-04-04 | 259.70 | 260.10 | 257.40 | 257.60 | 201.35 | 722,895 |
| 2024-04-03 | 256.30 | 259.20 | 254.30 | 257.90 | 201.58 | 824,629 |
| 2024-04-02 | 257.00 | 260.10 | 253.00 | 255.00 | 199.32 | 1,688,094 |
| 2024-03-27 | 242.70 | 246.40 | 242.00 | 246.40 | 192.59 | 779,777 |
| 2024-03-26 | 245.20 | 245.80 | 241.75 | 242.65 | 189.66 | 676,238 |
| 2024-03-25 | 247.75 | 250.80 | 245.10 | 247.80 | 193.69 | 625,357 |
| 2024-03-22 | 248.00 | 250.50 | 245.85 | 246.70 | 192.83 | 1,132,530 |
| 2024-03-21 | 243.00 | 248.70 | 240.85 | 247.55 | 193.49 | 1,470,437 |
| 2024-03-20 | 248.05 | 248.05 | 237.25 | 238.80 | 186.65 | 1,744,016 |
| 2024-03-19 | 252.50 | 253.40 | 249.50 | 249.60 | 195.10 | 1,186,684 |
| 2024-03-18 | 251.00 | 255.20 | 246.75 | 247.75 | 193.65 | 951,401 |
| 2024-03-15 | 252.00 | 255.25 | 248.05 | 249.65 | 195.13 | 6,382,918 |
| 2024-03-14 | 241.65 | 245.80 | 240.35 | 244.95 | 191.46 | 1,462,667 |
| 2024-03-13 | 241.30 | 244.00 | 238.60 | 243.00 | 186.88 | 1,106,380 |
| 2024-03-12 | 239.20 | 240.95 | 236.30 | 239.10 | 183.88 | 616,493 |
| 2024-03-11 | 239.10 | 242.10 | 237.40 | 238.65 | 183.54 | 599,636 |
| 2024-03-08 | 245.30 | 246.85 | 239.25 | 241.05 | 185.38 | 724,410 |
| 2024-03-07 | 246.80 | 248.25 | 243.30 | 243.35 | 187.15 | 613,915 |
| 2024-03-06 | 250.00 | 254.55 | 246.60 | 246.65 | 189.69 | 1,362,171 |
| 2024-03-05 | 243.00 | 249.80 | 241.40 | 249.10 | 191.57 | 2,074,179 |
| 2024-03-04 | 238.55 | 243.15 | 235.30 | 241.10 | 185.42 | 1,347,562 |
| 2024-03-01 | 241.00 | 245.15 | 238.00 | 241.50 | 185.73 | 1,160,542 |
| 2024-02-29 | 237.50 | 240.80 | 230.00 | 239.50 | 184.19 | 2,017,234 |
| 2024-02-28 | 236.20 | 242.30 | 235.40 | 240.80 | 185.19 | 945,944 |
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.