Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	243.80	243.80	233.90	236.20	181.65	1,057,972
2024-02-26	242.00	244.80	240.90	243.80	187.50	579,663
2024-02-23	239.70	242.50	237.75	240.90	185.27	809,618
2024-02-22	240.50	244.05	238.60	238.60	183.50	1,155,962
2024-02-21	247.15	247.95	242.55	247.35	190.23	975,503
2024-02-20	256.10	256.10	248.85	253.65	195.07	1,067,527
2024-02-19	257.00	258.90	254.55	256.65	197.38	825,063
2024-02-16	252.55	258.45	252.55	257.25	197.84	1,898,723
2024-02-15	247.90	248.05	243.90	248.05	190.77	912,121
2024-02-14	246.00	250.65	245.05	246.70	189.73	1,385,508
2024-02-13	243.85	247.50	242.00	243.45	187.23	1,368,615
2024-02-12	236.00	243.25	235.45	242.30	186.34	1,465,920
2024-02-09	236.00	236.90	232.40	236.00	181.50	1,062,707
2024-02-08	234.90	237.95	232.20	234.20	180.11	1,489,344
2024-02-07	228.50	230.95	225.75	229.60	176.58	1,585,486
2024-02-06	232.95	235.35	231.80	234.25	180.15	772,142
2024-02-05	231.00	237.00	230.50	231.00	177.65	1,202,449
2024-02-02	234.80	235.75	228.70	230.05	176.92	2,019,062
2024-02-01	237.80	244.25	236.65	242.10	186.19	1,385,742
2024-01-31	237.50	239.75	234.55	235.90	181.42	1,067,029
2024-01-30	234.05	237.55	230.60	236.75	182.08	1,261,283
2024-01-29	236.95	238.55	232.55	232.65	178.92	1,718,187
2024-01-26	227.40	230.00	225.35	229.55	176.54	766,800
2024-01-25	229.65	233.60	226.95	227.20	174.73	1,025,449
2024-01-24	221.70	230.50	221.00	230.35	177.15	1,333,596
2024-01-23	227.80	227.80	218.50	220.15	169.31	1,590,078
2024-01-22	232.00	233.45	228.90	229.40	176.42	644,711
2024-01-19	233.30	235.60	230.45	231.20	177.81	904,239
2024-01-18	236.70	237.65	233.05	233.45	179.54	1,128,365
2024-01-17	232.70	236.75	231.00	236.50	181.88	1,294,246
2024-01-16	232.40	240.90	230.10	238.50	183.42	2,213,428
2024-01-15	233.00	234.90	230.20	232.35	178.69	1,322,305
2024-01-12	221.85	235.90	221.40	232.85	179.08	3,084,517
2024-01-11	227.25	227.40	216.15	217.05	166.93	2,128,390
2024-01-10	227.85	229.75	225.90	228.75	175.92	849,389
2024-01-09	227.00	231.70	223.45	225.50	173.42	1,575,957
2024-01-08	230.00	233.50	221.10	224.30	172.50	3,078,729
2024-01-05	216.30	222.35	215.50	221.45	170.31	1,206,335
2024-01-04	219.60	222.60	219.50	221.45	170.31	1,396,013
2024-01-03	209.00	216.65	207.90	216.65	166.62	1,211,404
2024-01-02	209.00	213.40	208.80	210.85	162.16	1,225,670
2023-12-29	203.85	205.35	202.50	202.90	156.04	802,903
2023-12-28	205.00	207.25	202.45	203.85	156.77	823,962
2023-12-27	211.65	211.70	205.20	205.90	158.35	1,732,062
2023-12-22	214.30	219.55	214.30	218.35	167.93	1,187,185
2023-12-21	211.00	215.50	210.10	212.20	163.20	743,425
2023-12-20	213.10	216.45	212.85	214.30	164.81	994,342
2023-12-19	214.60	214.60	209.30	211.75	162.85	1,490,848
2023-12-18	211.15	225.00	210.65	216.30	166.35	4,513,861
2023-12-15	201.20	207.25	200.00	202.20	155.50	2,240,419
2023-12-14	200.20	203.60	198.72	201.80	155.20	1,860,004
2023-12-13	203.90	204.65	198.90	202.40	153.25	1,339,239
2023-12-12	205.50	208.60	203.15	206.00	155.97	877,424
2023-12-11	211.00	212.65	206.10	206.65	156.46	733,088
2023-12-08	209.65	212.80	208.55	210.80	159.61	592,345
2023-12-07	211.95	213.15	207.10	209.30	158.47	1,263,023
2023-12-06	212.50	216.10	211.20	214.00	162.03	947,326
2023-12-05	213.10	215.50	210.75	210.80	159.61	989,510
2023-12-04	215.00	220.05	213.90	215.05	162.82	1,130,545
2023-12-01	214.70	219.60	212.65	218.80	165.66	1,591,875

← NewerPage 12 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.