Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	161.38	165.98	160.14	161.80	116.68	2,441,286
2023-06-14	163.60	166.42	161.48	164.16	113.07	2,487,706
2023-06-13	163.50	169.20	162.50	165.30	113.85	2,796,173
2023-06-12	158.76	163.06	158.50	159.30	109.72	1,452,491
2023-06-09	156.02	158.94	155.14	158.06	108.86	1,254,324
2023-06-08	155.50	158.18	153.80	155.08	106.81	961,169
2023-06-07	154.80	157.42	153.08	154.48	106.40	1,134,365
2023-06-06	151.00	152.74	149.46	150.32	103.53	1,775,804
2023-06-05	160.46	162.00	154.44	155.50	107.10	2,325,401
2023-06-02	165.64	169.22	163.70	166.10	114.40	2,646,935
2023-06-01	162.16	174.00	158.40	170.60	117.50	3,341,938
2023-05-31	166.90	168.00	153.56	157.88	108.74	3,100,173
2023-05-30	168.00	170.64	164.60	166.20	114.47	1,682,378
2023-05-26	160.00	167.40	160.00	164.64	113.40	1,698,639
2023-05-25	156.24	161.12	155.76	159.06	109.55	1,127,732
2023-05-24	158.48	159.52	154.58	155.22	106.91	841,210
2023-05-23	158.52	161.54	157.56	158.36	109.07	952,975
2023-05-22	163.86	165.48	158.70	159.02	109.53	1,218,018
2023-05-19	159.34	161.78	158.00	161.76	111.41	850,663
2023-05-16	158.02	162.16	156.18	160.00	110.20	970,698
2023-05-15	157.60	161.66	156.44	158.66	109.28	836,520
2023-05-12	161.92	164.74	159.00	161.60	111.30	794,179
2023-05-11	155.00	160.94	154.16	160.16	110.31	1,294,116
2023-05-10	152.32	155.30	151.58	153.54	105.75	714,719
2023-05-09	150.22	152.20	149.04	152.20	104.83	956,894
2023-05-08	160.00	160.00	148.10	149.42	102.91	2,061,758
2023-05-05	157.70	161.66	155.32	160.78	110.74	854,230
2023-05-04	160.54	161.30	154.72	156.40	107.72	826,274
2023-05-03	163.08	163.14	159.62	160.56	110.59	852,836
2023-05-02	166.80	167.80	161.38	162.80	112.13	857,458
2023-04-28	163.60	165.44	160.12	165.44	113.95	770,949
2023-04-27	162.00	164.16	160.44	163.12	112.35	741,121
2023-04-26	168.40	170.74	163.94	165.48	113.97	794,285
2023-04-25	172.52	174.84	169.74	170.74	117.60	919,851
2023-04-24	162.40	173.40	160.48	173.38	119.42	1,345,611
2023-04-21	169.50	169.50	162.02	162.70	112.06	1,026,430
2023-04-20	175.00	175.00	169.90	171.60	118.19	737,382
2023-04-19	178.60	180.66	174.78	175.46	120.85	898,612
2023-04-18	173.60	179.00	173.30	179.00	123.29	1,296,396
2023-04-17	166.62	171.18	166.60	170.74	117.60	1,043,206
2023-04-14	162.50	166.46	162.50	164.70	113.44	1,424,795
2023-04-13	158.90	165.68	157.00	165.14	113.74	2,215,622
2023-04-12	158.50	159.56	154.38	157.40	108.41	1,141,987
2023-04-11	156.90	157.44	153.06	157.44	108.44	1,057,372
2023-04-05	154.18	155.98	151.98	153.92	106.01	636,055
2023-04-04	154.70	155.62	151.88	152.04	104.72	1,336,346
2023-04-03	165.00	165.68	153.80	154.78	106.60	2,626,555
2023-03-31	169.04	172.14	168.26	171.22	117.93	1,235,841
2023-03-30	171.74	173.00	168.24	169.74	116.91	1,147,196
2023-03-29	176.00	176.00	172.04	173.76	119.68	581,389
2023-03-28	173.94	176.66	173.62	174.98	120.52	674,471
2023-03-27	172.00	175.00	169.40	172.84	119.04	699,457
2023-03-24	175.00	176.50	168.54	170.42	117.38	1,589,490
2023-03-23	178.00	183.66	176.88	180.02	123.99	1,011,707
2023-03-22	185.50	186.50	177.84	180.60	124.39	802,237
2023-03-21	180.00	186.30	179.86	183.56	126.43	1,501,868
2023-03-20	167.00	179.46	165.00	179.14	123.38	1,562,129
2023-03-17	176.42	181.00	171.12	171.60	118.19	2,347,774
2023-03-16	173.02	175.80	169.36	172.88	119.07	1,488,477
2023-03-15	180.10	182.62	169.76	173.24	119.32	2,060,877

← NewerPage 15 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.