Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	267.90	272.60	265.80	266.50	235.77	1,972,517
2026-01-28	259.80	266.40	257.20	266.20	235.50	1,627,668
2026-01-27	263.00	264.20	258.20	261.00	230.90	1,499,437
2026-01-26	264.50	270.70	262.30	263.40	233.03	2,444,161
2026-01-23	250.30	257.90	247.90	257.90	228.16	964,429
2026-01-22	263.00	264.60	250.80	252.30	223.21	1,352,604
2026-01-21	257.00	264.90	256.70	257.60	227.90	1,411,746
2026-01-20	261.20	263.00	256.90	259.20	229.31	1,041,755
2026-01-19	264.00	264.60	259.10	263.00	232.67	1,049,885
2026-01-16	263.50	268.80	263.00	267.20	236.39	1,495,973
2026-01-15	262.00	262.00	255.80	259.10	229.22	1,541,451
2026-01-14	262.90	268.40	260.90	267.00	236.21	1,583,150
2026-01-13	253.00	264.80	250.20	264.10	233.65	2,162,809
2026-01-12	251.80	255.80	251.20	252.40	223.29	2,154,780
2026-01-09	251.00	253.00	244.30	244.40	216.22	2,257,500
2026-01-08	235.50	244.50	235.50	239.80	212.15	2,640,038
2026-01-07	216.20	235.00	214.60	233.00	206.13	2,481,836
2026-01-06	209.60	218.70	207.10	218.70	193.48	1,673,319
2026-01-05	211.70	215.30	208.60	212.70	188.17	1,404,194
2026-01-02	221.40	221.50	208.50	208.60	184.55	1,458,260
2025-12-30	221.90	222.90	219.80	222.40	196.75	738,735
2025-12-29	215.60	220.40	215.60	220.40	194.98	880,274
2025-12-23	219.10	220.80	214.70	215.40	190.56	1,828,419
2025-12-22	223.00	226.00	220.20	222.40	196.75	849,476
2025-12-19	225.00	225.00	221.10	222.00	196.40	2,107,572
2025-12-18	235.00	235.40	228.20	229.00	202.59	600,616
2025-12-17	231.80	238.50	231.80	233.30	206.40	937,306
2025-12-16	229.00	234.10	228.80	231.50	204.80	858,957
2025-12-15	232.80	234.60	230.10	231.80	205.07	595,901
2025-12-12	231.40	234.90	229.70	233.80	206.84	769,431
2025-12-11	230.00	234.30	227.40	231.90	205.16	1,049,181
2025-12-10	231.80	233.80	228.80	229.30	201.16	746,572
2025-12-09	239.00	239.70	232.70	232.70	204.15	1,067,000
2025-12-08	236.00	242.40	235.80	241.10	211.52	804,197
2025-12-05	235.20	237.70	233.10	235.80	206.87	670,247
2025-12-04	240.00	240.40	235.50	235.50	206.60	846,271
2025-12-03	236.00	242.20	236.00	240.90	211.34	1,016,983
2025-12-02	231.60	234.30	228.50	233.70	205.02	1,563,259
2025-12-01	239.40	242.00	233.60	235.40	206.52	1,109,197
2025-11-28	244.20	246.00	240.00	242.00	212.31	1,077,546
2025-11-27	243.00	247.30	241.20	244.10	214.15	908,576
2025-11-26	247.50	249.30	243.70	246.70	216.43	958,745
2025-11-25	255.00	260.70	246.90	248.80	218.27	1,621,525
2025-11-24	263.60	265.20	250.00	251.60	220.73	2,426,657
2025-11-21	252.40	264.80	248.70	261.00	228.98	2,185,016
2025-11-20	258.20	264.60	254.40	262.50	230.29	1,552,256
2025-11-19	259.40	259.60	253.70	258.00	226.34	1,208,551
2025-11-18	256.00	257.30	251.80	256.40	224.94	1,278,923
2025-11-17	256.00	259.50	254.70	259.00	227.22	1,080,916
2025-11-14	252.70	253.70	246.80	251.30	220.47	1,199,005
2025-11-13	253.30	255.90	250.10	255.00	223.71	1,481,850
2025-11-12	243.50	250.00	243.50	250.00	219.32	1,427,700
2025-11-11	242.90	246.50	241.10	241.50	211.87	996,091
2025-11-10	243.80	244.00	238.60	244.00	214.06	630,931
2025-11-07	242.00	245.60	240.20	241.30	211.69	545,903
2025-11-06	236.50	243.20	235.80	241.50	211.87	637,170
2025-11-05	235.00	239.40	234.00	237.00	207.92	553,060
2025-11-04	244.80	244.80	237.00	238.00	208.80	1,009,330
2025-11-03	250.50	251.00	244.30	247.70	217.31	1,091,267
2025-10-31	246.00	251.10	244.80	248.80	218.27	1,078,664

← NewerPage 4 of 21 · 1,259 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.