Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	88.500	89.850	86.600	87.950	56.287	801,306
2022-07-04	89.600	90.350	87.050	87.900	56.255	467,670
2022-07-01	88.000	88.150	83.950	85.750	54.879	1,391,379
2022-06-30	90.200	92.000	88.100	88.100	56.383	850,089
2022-06-29	91.000	94.600	90.850	92.850	59.423	690,324
2022-06-28	92.600	93.850	91.300	91.900	58.815	607,556
2022-06-27	90.000	93.000	89.800	92.850	59.423	1,107,010
2022-06-24	87.400	88.400	86.200	86.700	55.487	591,156
2022-06-23	86.300	89.850	84.300	88.500	56.639	941,549
2022-06-22	88.000	90.200	85.700	87.000	55.679	810,782
2022-06-21	85.100	88.550	84.800	88.350	56.543	927,503
2022-06-20	84.850	85.450	84.000	84.750	54.239	345,211
2022-06-17	85.000	88.100	84.450	85.600	54.783	1,122,031
2022-06-16	86.400	88.200	85.150	85.650	54.815	768,440
2022-06-15	87.250	88.750	86.000	87.050	55.711	616,878
2022-06-14	86.500	89.150	85.050	88.350	56.543	891,424
2022-06-13	89.000	91.750	85.650	86.050	55.071	1,051,922
2022-06-10	89.400	91.500	86.200	90.200	57.727	1,401,574
2022-06-09	93.200	93.350	89.300	91.400	58.495	1,037,916
2022-06-08	97.500	97.750	92.300	93.200	59.647	985,325
2022-06-07	95.750	97.450	94.050	96.800	61.951	1,090,297
2022-06-03	96.000	97.250	95.000	95.450	61.087	967,923
2022-06-02	94.500	99.000	94.250	97.750	62.559	2,029,378
2022-06-01	90.300	93.000	89.850	92.200	59.007	1,506,325
2022-05-31	94.250	95.650	92.000	93.350	59.743	2,813,954
2022-05-30	109.80	109.80	92.550	92.750	59.359	3,286,006
2022-05-27	102.10	103.90	100.10	103.00	65.919	2,272,971
2022-05-25	91.450	97.200	89.550	97.100	62.143	2,973,556
2022-05-24	87.000	89.650	86.600	88.200	56.447	2,684,220
2022-05-23	88.000	89.200	83.250	84.300	53.951	1,314,745
2022-05-20	86.000	87.200	84.500	86.100	55.103	1,186,379
2022-05-19	83.800	85.950	83.650	85.050	54.431	993,797
2022-05-18	83.000	86.250	82.050	85.450	54.687	2,099,762
2022-05-16	79.000	82.950	78.500	82.850	53.023	1,174,548
2022-05-13	77.000	79.500	77.000	79.000	50.559	688,817
2022-05-12	77.950	78.150	74.250	75.450	48.287	765,755
2022-05-11	77.100	79.350	76.150	78.300	50.111	677,298
2022-05-10	74.050	77.250	73.700	76.750	49.119	719,679
2022-05-09	82.700	82.700	76.550	76.650	49.055	1,074,758
2022-05-06	81.300	84.600	81.000	83.050	53.151	861,359
2022-05-05	82.000	84.000	81.650	82.500	52.799	745,560
2022-05-04	79.500	84.000	79.500	82.450	52.767	1,474,682
2022-05-03	77.500	81.050	77.450	80.750	51.679	641,039
2022-05-02	78.500	78.850	76.800	78.500	50.239	465,754
2022-04-29	79.550	80.150	78.200	78.900	50.495	632,106
2022-04-28	78.500	80.650	77.800	78.050	49.951	711,821
2022-04-27	76.550	79.300	75.900	78.400	50.175	840,416
2022-04-26	75.000	75.850	74.300	74.750	47.839	464,603
2022-04-25	77.000	77.000	74.250	74.900	47.935	871,675
2022-04-22	77.500	79.650	76.250	78.900	50.495	772,316
2022-04-21	78.200	79.600	77.550	79.500	50.879	758,548
2022-04-20	80.800	80.800	76.800	77.300	49.471	1,098,095
2022-04-19	81.600	84.450	79.650	80.400	51.455	1,092,403
2022-04-13	81.950	83.300	81.750	82.950	53.087	655,431
2022-04-12	82.000	83.250	80.200	81.750	52.319	1,459,167
2022-04-11	84.300	85.900	81.750	83.100	53.183	1,576,863
2022-04-08	79.400	82.900	79.100	82.200	52.607	2,629,108
2022-04-07	85.000	86.000	77.500	78.850	50.463	6,484,130
2022-04-06	82.000	84.850	80.950	84.300	53.951	1,205,731
2022-04-05	81.750	83.800	80.200	82.150	52.575	911,754

← NewerPage 19 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.