Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	65.900	66.140	64.200	64.740	41.433	1,139,244
2022-01-07	66.100	67.080	65.700	66.340	42.457	1,096,244
2022-01-06	65.000	67.720	64.500	66.340	42.457	1,440,383
2022-01-05	66.820	66.880	65.720	66.240	42.393	1,456,954
2022-01-04	68.380	69.580	66.740	66.960	42.854	2,058,089
2022-01-03	64.600	67.500	64.500	67.420	43.148	2,830,898
2021-12-30	62.220	63.220	61.500	62.800	40.191	859,868
2021-12-29	64.100	64.400	62.100	62.180	39.794	1,089,241
2021-12-28	63.100	64.940	63.000	64.760	41.446	995,909
2021-12-27	63.120	64.800	62.800	63.620	40.716	943,172
2021-12-23	63.880	64.860	62.400	62.960	40.294	1,551,656
2021-12-22	63.800	64.960	62.400	63.080	40.370	2,421,158
2021-12-21	61.340	62.000	61.080	61.880	39.602	607,667
2021-12-20	59.400	61.240	58.600	61.000	39.039	642,131
2021-12-17	61.000	61.360	60.000	60.080	38.450	1,348,038
2021-12-16	60.100	61.240	59.740	61.140	39.129	627,483
2021-12-15	60.320	61.040	58.840	59.000	37.759	617,389
2021-12-14	61.800	61.900	59.340	60.820	38.924	1,069,704
2021-12-13	63.000	64.200	61.900	62.340	39.897	758,436
2021-12-10	63.100	64.260	63.100	63.300	40.511	411,727
2021-12-09	65.300	65.300	62.800	63.960	40.934	624,414
2021-12-08	65.400	65.400	63.540	65.120	41.676	715,123
2021-12-07	62.940	65.380	62.700	65.000	41.599	1,191,388
2021-12-06	61.300	61.780	60.180	61.600	39.423	531,173
2021-12-03	63.500	63.500	60.720	61.000	39.039	829,715
2021-12-02	59.900	62.840	59.360	62.460	39.974	1,665,661
2021-12-01	62.000	64.220	61.140	61.420	39.308	1,542,283
2021-11-30	58.980	61.940	58.600	60.980	39.026	1,431,642
2021-11-29	62.000	63.300	59.200	60.520	38.732	2,083,141
2021-11-26	62.340	62.700	61.060	61.460	39.334	1,093,085
2021-11-25	64.200	66.100	63.760	64.640	41.369	616,448
2021-11-24	63.020	64.220	62.540	64.220	41.100	891,306
2021-11-23	64.800	64.800	61.560	62.700	40.127	1,370,630
2021-11-22	65.000	65.500	63.420	64.640	41.369	766,815
2021-11-19	66.020	66.700	64.120	64.580	41.330	1,186,665
2021-11-18	66.100	66.440	64.880	65.440	41.881	740,383
2021-11-17	67.440	68.400	65.920	67.140	42.969	1,093,625
2021-11-16	70.120	70.260	67.080	67.380	43.122	1,400,051
2021-11-15	73.240	73.640	70.100	70.480	45.106	777,913
2021-11-12	74.060	74.780	72.220	72.860	46.630	870,270
2021-11-11	71.440	73.900	70.820	73.880	47.282	827,492
2021-11-10	71.840	73.040	71.100	71.620	45.836	581,935
2021-11-09	72.260	73.300	71.240	71.700	45.887	997,171
2021-11-08	74.100	74.400	72.000	73.200	46.847	1,008,700
2021-11-05	77.000	77.000	73.920	74.480	47.666	819,293
2021-11-04	77.100	79.200	76.540	77.000	49.279	1,344,250
2021-11-03	76.180	77.320	75.240	77.080	49.330	601,106
2021-11-02	76.720	78.240	75.800	76.440	48.921	1,031,433
2021-11-01	76.020	77.000	74.800	76.680	49.074	757,607
2021-10-29	75.000	76.800	74.640	75.100	48.063	664,726
2021-10-28	77.120	77.120	74.160	74.360	47.590	1,255,239
2021-10-27	77.040	78.700	75.000	77.800	49.791	1,717,913
2021-10-26	78.900	79.600	77.320	77.640	49.689	1,144,738
2021-10-25	77.620	78.800	77.320	77.720	49.740	947,347
2021-10-22	77.400	79.240	76.800	77.540	49.625	959,896
2021-10-21	79.000	80.920	78.420	78.600	50.303	828,033
2021-10-20	81.000	81.380	78.000	78.700	50.367	1,323,218

← NewerPage 21 of 21 · 1,257 trading days

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.