Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	202.20	206.40	201.00	203.30	175.52	1,078,211
2025-08-06	209.70	212.00	206.70	207.50	179.15	1,396,602
2025-08-05	200.00	207.70	199.00	204.50	176.56	1,536,788
2025-08-04	193.00	200.10	193.00	198.90	171.72	2,036,174
2025-08-01	190.40	193.45	187.60	189.30	163.44	814,290
2025-07-31	191.70	192.30	188.55	191.60	165.42	790,538
2025-07-30	194.25	195.00	188.10	192.60	166.28	1,271,271
2025-07-29	193.25	195.00	191.10	193.70	167.23	959,193
2025-07-28	190.00	194.35	189.25	192.85	166.50	1,164,826
2025-07-25	191.10	191.45	186.60	188.05	162.36	579,718
2025-07-24	191.20	193.45	190.30	192.10	165.85	733,230
2025-07-23	184.90	192.10	184.85	191.60	165.42	1,030,053
2025-07-22	184.35	185.80	183.35	185.10	159.81	505,463
2025-07-21	186.40	188.10	185.05	185.25	159.94	450,122
2025-07-18	189.00	190.00	188.00	189.00	163.18	696,455
2025-07-17	187.70	190.75	186.50	190.30	164.30	560,888
2025-07-16	188.90	190.65	187.45	187.65	162.01	644,878
2025-07-15	186.85	188.80	186.00	188.30	162.57	556,809
2025-07-14	192.10	192.50	187.00	187.40	161.80	660,679
2025-07-11	186.00	191.70	186.00	191.30	165.16	1,212,888
2025-07-10	181.80	185.60	180.00	185.50	160.15	764,701
2025-07-09	187.00	187.15	179.30	179.55	155.02	1,504,407
2025-07-08	187.25	189.15	185.50	188.45	162.70	1,132,350
2025-07-07	181.25	187.65	180.45	186.45	160.98	1,459,466
2025-07-04	174.90	180.80	174.50	180.70	156.01	969,517
2025-07-03	170.30	175.30	170.30	174.20	150.40	834,037
2025-07-02	166.20	169.50	165.25	169.50	146.34	802,634
2025-07-01	164.00	166.30	162.55	164.70	142.20	1,000,865
2025-06-30	172.00	172.20	166.20	166.45	143.71	1,377,377
2025-06-27	175.50	175.50	171.70	172.95	149.32	1,367,938
2025-06-26	177.40	178.55	175.35	176.25	152.17	765,983
2025-06-25	179.00	180.75	176.00	177.55	153.29	1,679,550
2025-06-24	183.00	185.45	177.70	180.35	155.71	3,194,916
2025-06-23	199.90	200.00	193.00	196.40	169.57	2,108,452
2025-06-20	197.50	197.90	192.85	194.25	167.71	2,073,745
2025-06-19	194.00	199.50	194.00	199.50	172.24	1,379,643
2025-06-18	196.20	196.75	191.05	193.10	166.72	2,209,873
2025-06-17	185.00	195.90	185.00	193.90	167.41	2,399,644
2025-06-16	193.40	197.40	183.80	185.00	159.72	3,245,516
2025-06-13	194.40	197.00	186.15	188.45	162.70	4,013,229
2025-06-12	180.90	182.80	178.45	180.75	156.05	1,560,907
2025-06-11	176.90	177.95	174.45	177.30	153.08	851,056
2025-06-10	178.75	181.45	176.65	177.75	151.90	1,215,377
2025-06-06	182.55	186.30	181.00	181.50	155.10	1,125,598
2025-06-05	181.00	185.85	180.75	181.80	155.36	1,450,324
2025-06-04	179.85	181.90	178.30	180.15	153.95	765,967
2025-06-03	183.50	183.50	176.50	179.85	153.69	1,319,190
2025-06-02	184.00	186.00	182.50	183.30	156.64	968,297
2025-05-30	179.50	188.55	178.30	184.60	157.75	1,409,797
2025-05-28	191.80	192.80	180.25	180.95	154.63	1,880,438
2025-05-27	194.45	195.35	187.40	188.60	161.17	1,890,654
2025-05-26	189.25	195.00	188.00	194.35	166.08	1,645,010
2025-05-23	172.90	182.25	172.15	182.25	155.74	2,225,250
2025-05-22	182.00	183.95	176.65	177.45	151.64	1,264,985
2025-05-21	185.75	187.50	181.40	182.40	155.87	987,151
2025-05-20	189.00	189.55	185.10	186.30	159.20	1,207,164
2025-05-19	189.10	190.40	187.65	188.65	161.21	863,653
2025-05-16	188.95	193.20	187.80	190.15	162.49	1,194,336
2025-05-15	188.00	188.00	182.90	186.50	159.38	1,122,291
2025-05-14	185.50	189.85	185.50	189.85	162.24	1,144,733

← NewerPage 6 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.