Frontline Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 251.00 | 253.20 | 247.30 | 247.30 | 216.96 | 1,755,197 |
| 2025-10-29 | 242.90 | 250.40 | 241.90 | 248.00 | 217.57 | 2,017,113 |
| 2025-10-28 | 237.60 | 243.00 | 237.50 | 240.20 | 210.73 | 1,387,220 |
| 2025-10-27 | 241.00 | 241.00 | 234.20 | 236.70 | 207.66 | 1,223,537 |
| 2025-10-24 | 240.80 | 241.60 | 236.50 | 238.70 | 209.41 | 1,556,602 |
| 2025-10-23 | 235.00 | 241.70 | 225.40 | 238.30 | 209.06 | 3,997,364 |
| 2025-10-22 | 230.20 | 231.50 | 225.40 | 225.40 | 197.74 | 1,044,038 |
| 2025-10-21 | 237.40 | 237.40 | 230.10 | 231.50 | 203.09 | 870,988 |
| 2025-10-20 | 234.00 | 240.50 | 234.00 | 237.50 | 208.36 | 1,418,267 |
| 2025-10-17 | 230.90 | 232.80 | 225.60 | 230.30 | 202.04 | 1,292,446 |
| 2025-10-16 | 229.80 | 235.60 | 229.00 | 235.30 | 206.43 | 1,301,158 |
| 2025-10-15 | 223.10 | 230.50 | 221.10 | 230.20 | 201.95 | 1,136,357 |
| 2025-10-14 | 232.00 | 232.00 | 216.90 | 220.20 | 193.18 | 2,279,728 |
| 2025-10-13 | 232.00 | 235.90 | 228.60 | 233.30 | 204.67 | 911,715 |
| 2025-10-10 | 232.00 | 234.80 | 229.10 | 232.70 | 204.15 | 1,259,941 |
| 2025-10-09 | 220.50 | 230.60 | 220.50 | 230.00 | 201.78 | 2,124,034 |
| 2025-10-08 | 218.80 | 221.70 | 216.70 | 217.80 | 191.08 | 922,636 |
| 2025-10-07 | 227.50 | 227.60 | 217.20 | 217.20 | 190.55 | 1,102,254 |
| 2025-10-06 | 226.00 | 230.00 | 224.10 | 228.40 | 200.38 | 975,508 |
| 2025-10-03 | 226.00 | 231.10 | 224.40 | 228.50 | 200.46 | 816,802 |
| 2025-10-02 | 226.10 | 230.00 | 224.40 | 224.40 | 196.87 | 757,013 |
| 2025-10-01 | 226.00 | 227.90 | 221.70 | 225.20 | 197.57 | 946,236 |
| 2025-09-30 | 225.80 | 229.60 | 221.10 | 228.00 | 200.02 | 1,265,306 |
| 2025-09-29 | 231.90 | 232.80 | 226.40 | 228.70 | 200.64 | 779,799 |
| 2025-09-26 | 231.40 | 232.40 | 228.10 | 230.50 | 202.22 | 616,633 |
| 2025-09-25 | 236.00 | 236.50 | 230.00 | 230.00 | 201.78 | 823,535 |
| 2025-09-24 | 238.00 | 238.10 | 235.20 | 236.00 | 207.04 | 797,893 |
| 2025-09-23 | 230.00 | 237.20 | 228.20 | 237.00 | 207.92 | 1,584,074 |
| 2025-09-22 | 230.40 | 232.20 | 226.90 | 230.50 | 202.22 | 1,035,606 |
| 2025-09-19 | 234.10 | 234.80 | 228.70 | 230.00 | 201.78 | 2,085,504 |
| 2025-09-18 | 233.00 | 235.40 | 231.40 | 232.20 | 203.71 | 1,181,521 |
| 2025-09-17 | 233.60 | 235.90 | 231.50 | 235.90 | 206.96 | 1,143,089 |
| 2025-09-16 | 238.10 | 238.10 | 231.50 | 232.30 | 203.80 | 1,691,920 |
| 2025-09-15 | 233.10 | 238.30 | 232.90 | 236.90 | 207.83 | 2,027,077 |
| 2025-09-12 | 227.60 | 233.00 | 226.20 | 230.90 | 202.57 | 2,845,981 |
| 2025-09-11 | 221.70 | 225.90 | 221.20 | 221.50 | 194.32 | 1,291,899 |
| 2025-09-10 | 224.00 | 225.00 | 220.60 | 224.00 | 193.39 | 1,037,006 |
| 2025-09-09 | 229.80 | 229.80 | 223.00 | 223.00 | 192.53 | 1,698,788 |
| 2025-09-08 | 225.00 | 230.90 | 224.70 | 227.80 | 196.68 | 1,864,328 |
| 2025-09-05 | 218.40 | 222.00 | 215.60 | 222.00 | 191.67 | 4,793,630 |
| 2025-09-04 | 218.50 | 218.70 | 212.60 | 218.00 | 188.21 | 1,544,933 |
| 2025-09-03 | 208.00 | 217.70 | 206.90 | 216.00 | 186.49 | 2,183,498 |
| 2025-09-02 | 205.00 | 209.60 | 204.30 | 204.40 | 176.47 | 1,231,081 |
| 2025-09-01 | 209.90 | 212.70 | 205.00 | 206.60 | 178.37 | 953,497 |
| 2025-08-29 | 198.00 | 209.50 | 197.70 | 206.50 | 178.29 | 2,392,317 |
| 2025-08-28 | 207.00 | 209.40 | 205.70 | 206.30 | 178.11 | 869,904 |
| 2025-08-27 | 204.00 | 207.30 | 203.60 | 206.50 | 178.29 | 680,838 |
| 2025-08-26 | 207.20 | 209.20 | 203.80 | 206.00 | 177.85 | 603,649 |
| 2025-08-25 | 209.30 | 209.30 | 206.80 | 207.10 | 178.80 | 702,662 |
| 2025-08-22 | 208.00 | 209.90 | 206.50 | 209.90 | 181.22 | 1,575,744 |
| 2025-08-21 | 196.05 | 202.10 | 196.05 | 201.90 | 174.31 | 1,086,346 |
| 2025-08-20 | 190.00 | 196.70 | 189.20 | 194.50 | 167.93 | 808,871 |
| 2025-08-19 | 194.15 | 195.90 | 193.15 | 193.15 | 166.76 | 1,030,380 |
| 2025-08-18 | 189.55 | 192.90 | 188.35 | 191.40 | 165.25 | 799,693 |
| 2025-08-15 | 192.00 | 192.85 | 187.55 | 189.20 | 163.35 | 763,294 |
| 2025-08-14 | 191.55 | 195.40 | 191.50 | 192.95 | 166.59 | 659,034 |
| 2025-08-13 | 190.75 | 194.20 | 189.45 | 191.45 | 165.29 | 822,734 |
| 2025-08-12 | 190.50 | 192.95 | 188.55 | 192.95 | 166.59 | 855,752 |
| 2025-08-11 | 196.80 | 196.80 | 189.65 | 193.20 | 166.80 | 1,674,344 |
| 2025-08-08 | 202.00 | 207.70 | 202.00 | 203.40 | 175.61 | 910,777 |
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.