Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	215.00	216.10	208.00	212.90	161.20	3,861,694
2023-11-29	231.20	231.75	222.65	224.90	170.28	2,018,548
2023-11-28	237.30	237.65	234.75	236.00	178.69	622,237
2023-11-27	243.00	244.35	237.05	237.30	179.67	924,151
2023-11-24	237.55	244.50	237.50	243.15	184.10	1,251,349
2023-11-23	236.00	237.85	234.45	236.40	178.99	508,378
2023-11-22	235.40	236.70	231.50	235.00	177.93	923,358
2023-11-21	237.50	239.40	232.15	234.05	177.21	740,517
2023-11-20	238.30	242.90	236.55	239.40	181.26	800,468
2023-11-17	232.10	237.70	230.55	237.25	179.63	989,899
2023-11-16	238.00	238.00	230.95	232.90	176.34	820,108
2023-11-15	233.30	239.35	233.05	238.00	180.20	932,301
2023-11-14	239.05	240.15	232.40	233.40	176.72	1,049,753
2023-11-13	238.80	241.60	237.55	240.35	181.98	537,550
2023-11-10	238.00	241.45	237.50	238.00	180.20	724,009
2023-11-09	239.30	242.60	234.10	241.45	182.81	1,370,290
2023-11-08	242.15	246.35	238.20	239.40	181.26	1,062,912
2023-11-07	247.20	247.30	240.15	241.90	183.15	1,351,202
2023-11-06	249.10	254.00	248.25	250.00	189.28	804,458
2023-11-03	254.15	255.70	244.50	249.00	188.53	1,420,583
2023-11-02	254.95	256.20	248.45	254.05	192.35	1,072,402
2023-11-01	250.65	254.55	245.55	253.85	192.20	1,061,083
2023-10-31	243.00	251.00	242.05	249.30	188.75	1,320,685
2023-10-30	247.05	249.40	242.15	243.00	183.99	1,199,060
2023-10-27	239.10	245.90	239.10	244.00	184.74	1,075,999
2023-10-26	239.50	242.30	236.70	236.85	179.33	1,053,815
2023-10-25	237.40	241.75	236.65	239.35	181.22	986,429
2023-10-24	230.30	237.50	230.30	236.10	178.76	1,477,342
2023-10-23	230.20	233.50	229.70	231.60	175.35	946,307
2023-10-20	229.00	232.05	227.35	229.60	173.84	1,152,115
2023-10-19	230.00	231.90	226.60	229.00	173.39	1,067,897
2023-10-18	233.95	234.50	229.50	231.45	175.24	1,116,888
2023-10-17	229.30	235.85	229.30	233.05	176.45	1,550,916
2023-10-16	228.50	231.20	224.80	227.40	172.17	1,615,904
2023-10-13	223.40	228.00	222.05	227.50	172.25	1,664,807
2023-10-12	217.60	224.00	217.40	220.65	167.06	1,941,087
2023-10-11	216.00	216.35	211.25	213.85	161.91	1,173,539
2023-10-10	212.00	216.40	209.90	213.45	161.61	1,997,224
2023-10-09	201.00	211.45	199.00	209.45	158.58	3,259,132
2023-10-06	201.90	202.65	192.12	196.00	148.40	2,396,520
2023-10-05	188.50	197.56	182.34	197.56	149.58	3,390,861
2023-10-04	195.50	196.00	188.06	188.70	142.87	1,123,756
2023-10-03	195.00	198.16	194.50	195.50	148.02	976,338
2023-10-02	200.10	201.30	198.04	199.90	151.35	1,138,129
2023-09-29	197.96	201.20	196.02	197.00	149.16	2,339,803
2023-09-28	198.00	198.96	190.00	194.32	147.13	1,391,548
2023-09-27	197.08	201.20	194.82	200.50	151.81	1,057,797
2023-09-26	196.30	198.74	195.72	197.50	149.54	1,245,708
2023-09-25	195.00	195.76	191.38	192.58	145.81	825,933
2023-09-22	192.80	195.00	190.10	194.94	147.60	1,248,485
2023-09-21	186.46	193.50	186.00	191.80	145.22	1,740,775
2023-09-20	183.42	185.50	181.36	185.00	140.07	882,225
2023-09-19	181.16	185.12	181.16	183.72	139.10	1,118,429
2023-09-18	176.42	180.70	175.72	180.34	136.54	1,019,052
2023-09-15	172.50	175.70	172.16	174.20	131.89	1,470,991
2023-09-14	172.56	176.50	171.28	174.18	131.88	1,452,043
2023-09-13	179.80	180.66	176.52	180.32	130.03	1,104,346
2023-09-12	178.16	180.88	176.24	179.78	129.64	1,153,594
2023-09-11	182.54	183.64	178.92	179.48	129.43	1,018,498
2023-09-08	176.82	179.32	176.50	177.70	128.14	766,011

← NewerPage 13 of 21 · 1,260 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.