Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	176.58	178.74	175.66	176.26	127.10	1,230,132
2023-09-06	177.82	180.50	177.12	178.22	128.52	1,077,888
2023-09-05	186.00	186.00	175.00	176.22	127.07	2,082,674
2023-09-04	186.00	188.70	185.50	185.68	133.90	712,592
2023-09-01	187.32	189.32	185.00	186.00	134.13	1,304,555
2023-08-31	192.00	193.40	189.68	190.28	137.21	945,711
2023-08-30	198.00	198.40	191.28	191.30	137.95	997,554
2023-08-29	196.00	198.78	194.40	196.60	141.77	1,059,989
2023-08-28	201.00	201.30	198.00	198.00	142.78	1,056,113
2023-08-25	193.96	198.46	192.46	196.16	141.45	1,164,612
2023-08-24	190.00	197.38	188.02	197.14	142.16	2,370,983
2023-08-23	191.22	191.22	182.00	184.96	133.38	1,591,893
2023-08-22	190.40	191.74	188.40	191.60	138.17	763,330
2023-08-21	190.18	192.80	189.50	189.72	136.81	758,537
2023-08-18	191.50	191.66	185.30	188.52	135.94	1,028,993
2023-08-17	188.80	191.76	187.16	191.36	137.99	932,773
2023-08-16	184.40	190.38	184.00	189.00	136.29	1,500,548
2023-08-15	184.20	186.00	183.16	184.50	133.05	748,732
2023-08-14	182.66	184.62	181.40	183.70	132.47	689,948
2023-08-11	181.24	185.94	179.96	184.50	133.05	1,464,804
2023-08-10	179.92	182.30	178.30	181.24	130.69	1,165,561
2023-08-09	177.90	179.90	176.04	179.54	129.47	862,287
2023-08-08	174.90	177.42	173.02	177.00	127.64	690,174
2023-08-07	178.12	180.34	173.58	174.92	126.14	1,065,409
2023-08-04	176.46	180.94	174.48	176.52	127.29	1,824,714
2023-08-03	168.78	176.84	168.30	175.42	126.50	1,791,989
2023-08-02	169.80	171.30	167.04	168.26	121.33	972,071
2023-08-01	170.50	172.48	169.70	171.50	123.67	1,460,510
2023-07-31	162.80	172.00	162.80	169.26	122.06	2,821,613
2023-07-28	156.62	159.96	156.62	159.88	115.29	763,987
2023-07-27	157.00	157.92	155.92	156.98	113.20	459,777
2023-07-26	157.30	159.02	155.40	156.70	113.00	756,280
2023-07-25	151.50	158.12	150.90	157.08	113.27	1,647,344
2023-07-24	149.50	151.84	147.66	151.10	108.96	757,425
2023-07-21	151.00	153.50	149.20	149.30	107.66	872,805
2023-07-20	150.46	152.50	148.72	150.14	108.27	883,923
2023-07-19	152.00	152.00	149.40	151.06	108.93	569,439
2023-07-18	152.10	153.92	151.84	152.40	109.90	523,377
2023-07-17	153.36	153.36	149.50	151.54	109.28	1,017,842
2023-07-14	159.80	159.80	154.26	155.02	111.79	641,811
2023-07-13	160.00	160.54	157.24	158.52	114.31	916,740
2023-07-12	162.64	163.60	159.50	160.08	115.44	927,753
2023-07-11	159.10	161.76	158.84	161.40	116.39	809,659
2023-07-10	163.00	164.06	160.36	160.36	115.64	725,372
2023-07-07	159.88	162.84	159.50	162.08	116.88	1,062,098
2023-07-06	160.28	162.26	159.30	160.74	115.91	1,430,921
2023-07-05	156.70	157.68	154.02	157.30	113.43	937,381
2023-07-04	156.80	158.76	156.66	156.86	113.11	661,653
2023-07-03	157.00	161.68	156.98	158.46	114.27	1,424,865
2023-06-30	153.02	156.56	152.90	154.48	111.40	975,419
2023-06-29	148.30	152.78	147.12	152.20	109.75	1,202,753
2023-06-28	145.20	148.42	144.82	146.76	105.83	1,402,028
2023-06-27	148.58	148.72	145.02	145.94	105.24	1,596,845
2023-06-26	155.00	155.00	147.52	150.94	108.85	1,453,600
2023-06-23	158.30	158.58	155.14	156.20	112.64	964,846
2023-06-22	162.50	163.46	158.02	159.46	114.99	1,350,701
2023-06-21	161.00	165.70	161.00	164.40	118.55	1,590,892
2023-06-20	162.60	163.00	159.00	160.14	115.48	1,150,331
2023-06-19	162.00	162.84	160.50	162.68	117.31	892,502
2023-06-16	162.00	163.98	160.30	162.18	116.95	1,658,342

← NewerPage 14 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.