Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	180.10	182.62	169.76	173.24	119.32	2,060,877
2023-03-14	186.00	192.78	184.88	192.40	124.54	1,371,238
2023-03-13	192.98	194.10	182.06	185.62	120.16	2,102,872
2023-03-10	194.86	199.36	193.20	195.00	126.23	1,478,625
2023-03-09	199.68	205.50	199.02	201.20	130.24	1,213,302
2023-03-08	192.50	201.75	191.66	201.00	130.11	1,479,106
2023-03-07	191.00	193.06	188.34	190.64	123.41	667,010
2023-03-06	197.46	197.46	189.00	189.78	122.85	978,436
2023-03-03	192.04	197.58	191.90	195.00	126.23	1,272,389
2023-03-02	193.80	194.22	188.06	189.36	122.58	1,436,368
2023-03-01	195.06	199.96	194.52	197.84	128.07	1,297,102
2023-02-28	194.00	195.44	185.24	192.22	124.43	1,832,664
2023-02-27	187.40	192.72	185.80	190.98	123.63	925,574
2023-02-24	184.14	187.50	182.20	186.82	120.93	1,135,788
2023-02-23	175.00	183.90	174.40	182.96	118.43	917,454
2023-02-22	179.42	180.30	173.82	174.48	112.94	1,421,845
2023-02-21	175.82	184.20	175.34	182.00	117.81	1,241,596
2023-02-20	177.76	177.88	174.00	175.14	113.37	669,762
2023-02-17	177.10	180.10	175.92	178.94	115.83	887,927
2023-02-16	178.54	180.50	174.52	177.78	115.08	1,255,775
2023-02-15	175.00	175.00	171.22	173.78	112.49	1,151,456
2023-02-14	171.00	175.30	167.50	175.00	113.28	1,629,180
2023-02-13	165.38	168.96	163.80	168.60	109.14	777,235
2023-02-10	166.00	169.96	161.52	162.14	104.96	1,300,669
2023-02-09	159.00	168.52	158.06	167.58	108.48	1,678,301
2023-02-08	159.00	160.54	153.70	159.28	103.11	1,165,506
2023-02-07	155.50	161.00	155.50	156.72	101.45	2,405,032
2023-02-06	148.00	156.90	148.00	154.50	100.01	1,335,357
2023-02-03	146.00	151.18	144.14	149.48	96.762	1,202,516
2023-02-02	145.46	147.52	143.50	143.52	92.903	1,641,065
2023-02-01	138.28	145.50	138.18	144.44	93.499	1,757,181
2023-01-31	136.20	137.54	135.28	137.54	89.033	935,653
2023-01-30	137.70	139.92	136.34	138.26	89.499	1,333,707
2023-01-27	130.98	135.34	130.30	134.88	87.311	920,360
2023-01-26	133.00	135.20	130.70	131.00	84.799	594,333
2023-01-25	135.90	135.90	130.30	130.54	84.501	792,198
2023-01-24	136.50	136.50	132.56	134.98	87.375	949,277
2023-01-23	141.00	141.50	136.04	137.26	88.851	1,431,545
2023-01-20	137.00	140.34	136.32	138.32	89.537	1,617,826
2023-01-19	135.00	138.32	133.72	135.26	87.557	1,197,513
2023-01-18	138.00	139.26	136.24	137.32	88.890	1,101,775
2023-01-17	138.40	140.80	137.64	139.10	90.042	1,248,740
2023-01-16	136.90	142.38	136.20	138.04	89.356	1,895,436
2023-01-13	134.80	136.78	133.00	133.00	86.094	1,345,345
2023-01-12	132.00	135.00	131.50	134.00	86.741	1,790,684
2023-01-11	139.90	140.70	130.00	137.10	88.748	4,651,553
2023-01-10	135.00	142.10	128.60	136.90	88.618	10,075,608
2023-01-09	113.40	114.30	111.30	113.10	73.212	886,220
2023-01-06	112.60	117.70	112.20	114.10	73.859	1,259,665
2023-01-05	109.90	113.50	108.10	113.40	73.406	1,686,263
2023-01-04	116.80	116.80	110.00	110.00	71.205	7,157,191
2023-01-03	124.00	124.10	117.30	117.40	75.995	785,545
2023-01-02	118.10	123.60	118.10	123.00	79.620	595,270
2022-12-30	118.80	120.10	116.80	117.60	76.125	824,259
2022-12-29	117.00	120.80	115.80	119.00	77.031	864,928
2022-12-28	121.60	122.10	117.50	118.00	76.384	733,367
2022-12-27	122.80	125.30	121.10	121.90	78.908	429,623
2022-12-23	123.40	125.40	120.80	122.60	79.362	787,864
2022-12-22	127.40	128.00	121.90	122.40	79.232	1,252,954
2022-12-21	129.70	132.00	126.10	127.50	82.533	1,046,484

← NewerPage 16 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.