Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	128.70	131.00	125.50	127.40	82.469	1,031,454
2022-09-26	124.90	131.90	123.00	131.20	84.928	1,731,186
2022-09-23	135.40	136.00	124.60	126.90	82.145	1,750,594
2022-09-22	135.20	140.20	135.00	136.10	88.100	860,968
2022-09-21	139.10	140.90	134.60	136.30	88.230	1,562,198
2022-09-20	140.00	141.60	135.20	137.50	89.007	2,024,408
2022-09-19	128.60	137.00	122.50	135.90	87.971	1,652,010
2022-09-16	131.00	133.10	126.60	128.60	83.245	1,587,694
2022-09-15	133.90	134.40	128.60	130.70	84.605	1,831,916
2022-09-14	126.10	135.90	126.10	134.40	86.014	1,509,847
2022-09-13	127.50	128.80	125.80	128.00	81.918	1,383,480
2022-09-12	128.80	128.80	123.90	125.30	80.190	1,146,220
2022-09-09	121.90	127.70	121.40	127.70	81.726	1,588,265
2022-09-08	120.50	121.50	115.00	118.20	75.647	1,107,666
2022-09-07	127.90	128.40	117.70	121.50	77.759	2,252,346
2022-09-06	121.00	127.50	118.60	126.10	80.702	2,850,035
2022-09-05	119.60	121.00	118.10	118.90	76.095	1,025,868
2022-09-02	118.30	119.30	116.10	118.60	75.903	1,038,132
2022-09-01	116.50	119.10	115.30	118.20	75.647	1,004,701
2022-08-31	114.70	116.90	112.40	116.90	74.815	1,088,181
2022-08-30	120.00	120.70	113.30	113.80	72.831	1,276,245
2022-08-29	114.60	119.50	114.50	119.50	76.479	1,444,181
2022-08-26	114.10	116.90	110.90	113.00	72.319	1,328,003
2022-08-25	119.00	121.40	114.80	116.00	74.239	1,920,587
2022-08-24	114.60	118.20	114.00	118.20	75.647	1,217,192
2022-08-23	117.00	117.00	112.80	114.40	73.215	1,092,956
2022-08-22	114.90	118.00	113.40	117.30	75.071	769,221
2022-08-19	116.50	117.00	113.40	115.60	73.983	725,410
2022-08-18	118.50	118.70	115.50	116.50	74.559	1,261,809
2022-08-17	112.50	117.70	111.90	117.70	75.327	1,908,443
2022-08-16	108.10	110.70	108.00	110.50	70.719	1,479,437
2022-08-15	108.30	109.00	105.00	106.40	68.095	552,380
2022-08-12	110.10	110.90	107.40	108.30	69.311	695,667
2022-08-11	105.50	109.90	105.10	109.70	70.207	2,370,720
2022-08-10	108.00	108.20	103.50	103.80	66.431	873,342
2022-08-09	104.80	108.00	104.10	108.00	69.119	779,909
2022-08-08	103.30	105.60	100.60	105.40	67.455	891,026
2022-08-05	99.000	102.50	98.200	102.40	65.535	550,074
2022-08-04	100.20	101.00	97.200	100.20	64.127	646,809
2022-08-03	101.60	104.00	98.700	100.00	63.999	1,136,054
2022-08-02	96.800	101.90	96.750	100.80	64.511	1,352,090
2022-08-01	94.800	98.300	94.400	96.450	61.727	1,302,695
2022-07-29	92.000	93.400	91.400	91.850	58.783	581,666
2022-07-28	96.000	97.150	92.050	92.200	59.007	953,269
2022-07-27	91.500	95.800	91.400	94.850	60.703	540,382
2022-07-26	92.800	94.250	91.150	91.900	58.815	828,215
2022-07-25	92.000	92.500	89.800	91.900	58.815	562,081
2022-07-22	92.800	94.000	91.350	92.850	59.423	589,976
2022-07-21	92.350	94.450	91.450	91.500	58.559	580,758
2022-07-20	94.000	94.600	91.900	92.150	58.975	557,394
2022-07-19	92.550	94.150	90.350	92.750	59.359	1,117,724
2022-07-18	90.200	93.000	90.200	92.900	59.455	1,223,580
2022-07-15	85.900	89.100	85.300	87.000	55.679	847,101
2022-07-14	86.800	87.500	85.250	85.400	54.655	598,573
2022-07-13	84.050	88.000	83.150	85.900	54.975	975,107
2022-07-12	83.000	84.600	82.150	83.100	53.183	757,577
2022-07-11	83.700	85.300	82.000	82.000	52.479	655,027
2022-07-08	86.000	86.000	83.100	84.000	53.759	902,358
2022-07-07	82.200	87.800	81.450	86.300	55.231	1,264,935
2022-07-06	87.350	87.550	81.000	81.000	51.839	1,075,711

← NewerPage 18 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.