Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	80.450	82.250	79.400	81.900	52.415	993,453
2022-04-01	78.000	81.250	77.200	80.550	51.551	1,252,195
2022-03-31	75.000	77.480	74.620	77.160	49.381	1,247,109
2022-03-30	72.200	75.600	71.820	75.540	48.345	1,193,245
2022-03-29	74.460	74.600	68.660	70.880	45.362	1,636,330
2022-03-28	74.000	77.140	73.820	74.620	47.756	1,286,669
2022-03-25	71.500	73.760	70.620	73.200	46.847	1,158,854
2022-03-24	74.760	74.760	72.000	72.000	46.079	1,040,118
2022-03-23	74.280	75.440	73.840	74.840	47.897	695,748
2022-03-22	75.000	75.380	73.540	74.280	47.538	551,464
2022-03-21	75.340	75.880	72.440	75.000	47.999	1,236,668
2022-03-18	75.500	76.400	74.820	75.120	48.076	1,037,795
2022-03-17	75.800	77.160	75.320	75.980	48.626	891,736
2022-03-16	74.280	76.620	74.080	75.600	48.383	1,025,461
2022-03-15	71.860	74.520	71.620	73.000	46.719	1,323,425
2022-03-14	75.360	75.520	72.500	73.620	47.116	1,039,643
2022-03-11	78.300	78.660	75.880	75.880	48.562	1,143,926
2022-03-10	78.480	80.080	77.100	78.240	50.073	1,406,843
2022-03-09	84.060	84.500	77.900	77.900	49.855	1,769,363
2022-03-08	91.500	91.780	83.900	84.400	54.015	2,776,958
2022-03-07	83.380	90.000	82.700	89.300	57.151	3,736,101
2022-03-04	80.820	82.420	77.480	81.700	52.287	1,947,106
2022-03-03	80.100	83.600	74.400	80.100	51.263	4,299,086
2022-03-02	85.000	86.400	79.340	80.060	51.237	3,164,060
2022-03-01	85.000	88.960	84.380	85.840	54.937	2,364,935
2022-02-28	80.300	86.080	80.220	84.560	54.117	3,282,892
2022-02-25	78.760	80.660	76.800	78.000	49.919	1,948,236
2022-02-24	74.700	78.720	74.700	77.220	49.420	2,133,707
2022-02-23	75.000	76.680	74.160	75.440	48.281	1,165,263
2022-02-22	69.420	74.800	69.120	74.720	47.820	1,553,883
2022-02-21	72.180	72.820	70.800	71.400	45.695	940,738
2022-02-18	73.460	75.380	72.220	73.360	46.950	1,722,822
2022-02-17	66.500	73.400	66.500	73.120	46.796	2,587,281
2022-02-16	67.300	68.860	66.180	67.140	42.969	916,193
2022-02-15	66.540	67.380	65.740	67.080	42.930	871,337
2022-02-14	67.300	67.400	65.600	66.600	42.623	805,602
2022-02-11	64.840	67.400	64.060	67.360	43.110	862,086
2022-02-10	62.020	65.860	62.020	65.660	42.022	1,430,546
2022-02-09	63.000	63.020	61.520	62.000	39.679	464,759
2022-02-08	62.240	62.980	61.520	62.540	40.025	690,282
2022-02-07	61.000	62.240	59.200	62.240	39.833	894,978
2022-02-04	59.400	60.000	58.600	60.000	38.399	860,554
2022-02-03	60.980	60.980	58.200	58.700	37.567	740,141
2022-02-02	61.600	62.100	60.300	61.140	39.129	1,018,541
2022-02-01	57.680	59.900	57.100	59.900	38.335	779,663
2022-01-31	59.420	59.700	57.120	58.040	37.145	766,007
2022-01-28	60.260	60.340	58.780	59.400	38.015	590,621
2022-01-27	58.020	60.640	57.600	59.780	38.259	674,951
2022-01-26	58.400	59.780	57.980	59.620	38.156	928,540
2022-01-25	57.280	57.980	55.780	57.040	36.505	1,080,648
2022-01-24	57.440	57.580	55.380	55.620	35.596	1,675,558
2022-01-21	60.000	60.360	57.740	57.980	37.107	1,726,963
2022-01-20	62.400	62.400	60.880	61.260	39.206	1,128,674
2022-01-19	64.000	64.040	62.580	62.680	40.114	1,165,785
2022-01-18	64.640	65.000	63.740	64.360	41.190	757,852
2022-01-17	65.800	66.000	63.800	64.440	41.241	698,925
2022-01-14	66.340	66.660	64.720	65.700	42.047	807,695
2022-01-13	68.140	68.160	66.140	66.200	42.367	842,765
2022-01-12	68.000	68.540	67.280	68.120	43.596	1,137,556
2022-01-11	65.600	67.660	65.340	67.500	43.199	1,142,451

← NewerPage 20 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.