Frontline Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 333.00 | 342.00 | 331.80 | 335.80 | 305.82 | 1,179,218 |
| 2026-04-27 | 332.10 | 335.30 | 324.80 | 324.80 | 295.80 | 782,599 |
| 2026-04-24 | 325.40 | 330.50 | 321.70 | 329.70 | 300.27 | 573,424 |
| 2026-04-23 | 321.60 | 329.00 | 317.90 | 324.60 | 295.62 | 941,473 |
| 2026-04-22 | 334.20 | 335.60 | 316.00 | 316.40 | 288.15 | 1,823,126 |
| 2026-04-21 | 346.50 | 355.70 | 344.90 | 345.00 | 314.20 | 1,217,942 |
| 2026-04-20 | 339.70 | 343.20 | 327.80 | 342.00 | 311.47 | 869,831 |
| 2026-04-17 | 329.50 | 347.20 | 328.00 | 346.30 | 315.38 | 2,084,284 |
| 2026-04-16 | 333.40 | 333.40 | 322.70 | 329.50 | 300.08 | 933,303 |
| 2026-04-15 | 324.20 | 341.70 | 323.00 | 335.90 | 305.91 | 1,602,946 |
| 2026-04-14 | 330.00 | 333.60 | 322.40 | 329.10 | 299.72 | 905,770 |
| 2026-04-13 | 331.90 | 333.30 | 323.70 | 332.30 | 302.63 | 833,732 |
| 2026-04-10 | 336.60 | 336.90 | 324.80 | 326.60 | 297.44 | 1,208,000 |
| 2026-04-09 | 345.50 | 349.90 | 343.40 | 344.20 | 313.47 | 959,225 |
| 2026-04-08 | 352.30 | 353.60 | 325.60 | 342.90 | 312.29 | 1,755,004 |
| 2026-04-07 | 351.00 | 358.80 | 348.80 | 349.00 | 317.84 | 1,729,908 |
| 2026-04-01 | 336.00 | 340.50 | 332.30 | 339.30 | 309.01 | 640,287 |
| 2026-03-31 | 327.90 | 341.00 | 325.60 | 339.90 | 309.56 | 1,360,554 |
| 2026-03-30 | 331.00 | 335.10 | 321.60 | 332.70 | 303.00 | 686,804 |
| 2026-03-27 | 329.60 | 330.30 | 319.90 | 330.00 | 300.54 | 3,700,967 |
| 2026-03-26 | 328.00 | 336.20 | 326.00 | 334.00 | 304.18 | 635,055 |
| 2026-03-25 | 345.00 | 349.70 | 327.00 | 327.90 | 298.63 | 1,518,251 |
| 2026-03-24 | 329.70 | 342.80 | 325.90 | 342.00 | 311.47 | 1,570,693 |
| 2026-03-23 | 301.00 | 329.80 | 296.00 | 327.10 | 297.90 | 2,094,886 |
| 2026-03-20 | 310.20 | 317.00 | 303.70 | 310.70 | 282.96 | 1,787,339 |
| 2026-03-19 | 307.50 | 311.50 | 296.80 | 310.20 | 282.51 | 1,590,771 |
| 2026-03-18 | 303.00 | 313.10 | 300.60 | 313.00 | 285.06 | 1,280,487 |
| 2026-03-17 | 304.80 | 307.60 | 298.40 | 301.00 | 274.13 | 1,311,762 |
| 2026-03-16 | 292.20 | 303.00 | 288.90 | 297.60 | 271.03 | 1,294,644 |
| 2026-03-13 | 296.00 | 298.60 | 284.10 | 293.10 | 266.93 | 2,488,858 |
| 2026-03-12 | 316.30 | 319.20 | 299.70 | 301.20 | 274.31 | 1,873,211 |
| 2026-03-11 | 334.30 | 334.30 | 317.00 | 321.00 | 292.34 | 1,578,831 |
| 2026-03-10 | 340.00 | 348.80 | 334.70 | 347.50 | 307.43 | 1,202,604 |
| 2026-03-09 | 326.00 | 342.90 | 323.60 | 339.70 | 300.53 | 2,092,456 |
| 2026-03-06 | 336.00 | 341.50 | 324.60 | 330.40 | 292.30 | 2,031,986 |
| 2026-03-05 | 346.10 | 346.90 | 335.60 | 343.80 | 304.16 | 1,775,512 |
| 2026-03-04 | 351.00 | 356.30 | 338.80 | 351.50 | 310.97 | 2,348,482 |
| 2026-03-03 | 376.60 | 377.20 | 347.00 | 349.80 | 309.46 | 3,073,383 |
| 2026-03-02 | 374.00 | 388.60 | 361.60 | 364.00 | 322.03 | 3,787,033 |
| 2026-02-27 | 346.00 | 360.30 | 341.00 | 354.00 | 313.18 | 1,628,419 |
| 2026-02-26 | 347.10 | 351.60 | 339.00 | 349.90 | 309.55 | 1,537,662 |
| 2026-02-25 | 345.00 | 349.50 | 339.80 | 342.00 | 302.56 | 1,393,981 |
| 2026-02-24 | 334.30 | 342.10 | 332.50 | 342.10 | 302.65 | 1,928,372 |
| 2026-02-23 | 326.00 | 328.00 | 320.30 | 325.90 | 288.32 | 1,171,694 |
| 2026-02-20 | 324.00 | 326.90 | 319.40 | 324.60 | 287.17 | 1,450,705 |
| 2026-02-19 | 316.00 | 324.70 | 311.70 | 324.40 | 286.99 | 1,712,578 |
| 2026-02-18 | 298.50 | 316.10 | 298.50 | 313.10 | 277.00 | 2,868,709 |
| 2026-02-17 | 294.40 | 296.80 | 287.50 | 292.30 | 258.59 | 1,538,926 |
| 2026-02-16 | 290.00 | 295.00 | 289.30 | 294.40 | 260.45 | 811,188 |
| 2026-02-13 | 281.90 | 289.70 | 278.70 | 289.70 | 256.29 | 1,601,182 |
| 2026-02-12 | 285.60 | 287.00 | 282.50 | 284.00 | 251.25 | 786,311 |
| 2026-02-11 | 275.30 | 290.00 | 274.50 | 281.60 | 249.13 | 1,448,377 |
| 2026-02-10 | 278.10 | 279.00 | 275.10 | 276.50 | 244.62 | 818,071 |
| 2026-02-09 | 281.70 | 283.00 | 275.10 | 278.00 | 245.94 | 1,420,955 |
| 2026-02-06 | 273.00 | 278.50 | 268.50 | 278.50 | 246.39 | 1,349,567 |
| 2026-02-05 | 270.50 | 277.00 | 268.60 | 275.30 | 243.55 | 1,031,217 |
| 2026-02-04 | 277.00 | 277.40 | 269.90 | 270.40 | 239.22 | 1,194,736 |
| 2026-02-03 | 276.50 | 280.30 | 274.50 | 274.70 | 243.02 | 1,219,757 |
| 2026-02-02 | 269.50 | 275.10 | 267.60 | 273.80 | 242.23 | 1,225,503 |
| 2026-01-30 | 269.40 | 275.50 | 266.50 | 274.50 | 242.85 | 1,684,719 |
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.