Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	126.40	131.50	125.60	131.10	84.864	1,120,031
2022-12-19	133.80	134.50	127.10	127.80	82.728	1,025,167
2022-12-16	135.40	135.60	132.70	134.70	87.194	1,054,297
2022-12-15	133.00	135.40	130.80	135.40	87.647	1,385,484
2022-12-14	137.10	139.00	134.50	135.00	87.388	1,056,060
2022-12-13	141.30	143.70	136.20	136.20	88.165	1,889,945
2022-12-12	130.00	139.90	129.70	139.50	90.301	2,373,685
2022-12-09	130.20	132.00	127.00	129.70	83.958	1,293,658
2022-12-08	123.10	130.70	122.60	129.60	83.893	2,066,405
2022-12-07	130.80	131.70	123.60	123.60	80.009	1,607,719
2022-12-06	138.00	139.60	134.60	134.70	87.194	1,256,396
2022-12-05	138.60	145.40	137.20	141.60	91.661	2,472,424
2022-12-02	132.00	135.80	131.60	133.00	86.094	1,174,718
2022-12-01	137.20	137.30	131.00	132.50	85.770	1,574,669
2022-11-30	130.80	136.90	124.10	136.70	88.489	2,968,297
2022-11-29	132.70	133.60	128.10	133.10	86.158	1,216,982
2022-11-28	134.80	137.00	129.20	130.90	84.734	1,247,322
2022-11-25	136.40	138.10	130.60	134.90	87.324	1,625,840
2022-11-24	138.20	139.00	134.30	135.40	87.647	2,113,194
2022-11-23	144.80	145.10	140.30	143.70	93.020	1,764,655
2022-11-22	150.90	151.50	144.60	145.40	94.120	1,547,571
2022-11-21	145.80	151.50	144.50	147.00	95.156	2,028,330
2022-11-18	145.00	147.10	141.80	144.30	93.408	1,200,672
2022-11-17	142.80	146.00	139.10	146.00	94.509	1,255,674
2022-11-16	141.50	145.30	141.00	142.30	92.114	1,621,452
2022-11-15	136.00	139.00	134.50	137.10	88.748	776,427
2022-11-14	133.50	138.30	132.40	137.10	88.748	989,489
2022-11-11	136.30	139.20	133.50	134.30	86.935	1,277,160
2022-11-10	139.90	141.10	132.60	133.80	86.612	2,096,230
2022-11-09	144.20	146.50	143.10	144.50	93.538	1,416,079
2022-11-08	138.50	143.60	138.00	143.60	92.955	1,213,410
2022-11-07	140.50	143.50	138.20	141.10	91.337	979,828
2022-11-04	141.10	144.40	140.00	140.50	90.949	1,397,673
2022-11-03	137.00	142.00	137.00	141.00	91.272	1,583,301
2022-11-02	137.90	139.60	135.30	138.90	89.913	1,141,714
2022-11-01	131.80	138.60	131.70	137.90	89.266	1,639,869
2022-10-31	129.10	130.40	126.10	129.90	84.087	748,565
2022-10-28	131.60	131.90	127.70	128.70	83.310	767,028
2022-10-27	133.50	136.40	130.60	131.00	84.799	1,116,135
2022-10-26	132.50	135.10	131.10	135.00	87.388	701,688
2022-10-25	134.20	134.90	129.80	132.50	85.770	944,268
2022-10-24	132.50	136.40	131.70	134.20	86.870	1,404,311
2022-10-21	128.00	130.20	127.00	128.90	83.440	622,986
2022-10-20	131.00	132.80	128.30	130.30	84.346	757,068
2022-10-19	136.00	136.00	127.80	131.00	84.799	1,510,353
2022-10-18	132.00	136.10	131.00	135.90	87.971	1,584,252
2022-10-17	127.60	130.80	126.30	128.40	83.116	1,118,177
2022-10-14	120.00	125.60	119.00	124.10	80.333	1,729,462
2022-10-13	117.00	117.80	113.70	116.20	75.219	1,139,886
2022-10-12	114.00	116.80	111.70	112.00	72.500	1,009,610
2022-10-11	116.50	116.50	111.50	113.00	73.147	822,189
2022-10-10	115.70	119.20	113.40	117.70	76.190	1,036,563
2022-10-07	115.80	116.40	113.40	114.80	74.312	845,951
2022-10-06	109.70	116.80	109.00	113.60	73.536	1,478,995
2022-10-05	112.00	112.00	107.10	108.80	70.429	1,523,961
2022-10-04	116.40	117.30	111.60	113.20	73.277	1,187,457
2022-10-03	120.30	120.30	113.60	113.60	73.536	1,456,028
2022-09-30	115.00	122.60	115.00	120.70	78.132	1,756,809
2022-09-29	124.40	125.20	115.80	116.70	75.542	1,213,677
2022-09-28	126.00	126.40	119.30	123.00	79.620	1,891,562

← NewerPage 17 of 22 · 1,261 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.