Frontline Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 183.40 | 184.50 | 180.30 | 183.50 | 156.81 | 802,745 |
| 2025-05-12 | 182.00 | 186.15 | 182.00 | 183.40 | 156.73 | 950,252 |
| 2025-05-09 | 181.15 | 181.60 | 178.15 | 178.20 | 152.28 | 737,515 |
| 2025-05-08 | 177.40 | 178.75 | 173.55 | 175.90 | 150.32 | 814,734 |
| 2025-05-07 | 181.20 | 182.35 | 176.30 | 177.15 | 151.38 | 1,335,970 |
| 2025-05-06 | 188.00 | 190.10 | 183.10 | 186.60 | 159.46 | 1,459,047 |
| 2025-05-05 | 186.00 | 190.00 | 183.95 | 185.00 | 158.09 | 1,763,807 |
| 2025-05-02 | 177.00 | 180.75 | 174.95 | 176.70 | 151.00 | 1,305,904 |
| 2025-04-30 | 172.00 | 175.30 | 171.45 | 174.75 | 149.33 | 988,570 |
| 2025-04-29 | 169.50 | 172.85 | 167.75 | 172.40 | 147.33 | 620,300 |
| 2025-04-28 | 172.10 | 173.00 | 167.90 | 170.55 | 145.74 | 732,682 |
| 2025-04-25 | 169.60 | 171.80 | 165.35 | 170.40 | 145.62 | 1,140,828 |
| 2025-04-24 | 165.00 | 168.75 | 164.35 | 165.70 | 141.60 | 1,185,320 |
| 2025-04-23 | 158.15 | 162.50 | 157.75 | 162.05 | 138.48 | 1,183,801 |
| 2025-04-22 | 156.80 | 159.40 | 153.15 | 157.40 | 134.51 | 794,564 |
| 2025-04-16 | 154.25 | 155.25 | 152.75 | 154.85 | 132.33 | 522,456 |
| 2025-04-15 | 159.90 | 160.85 | 156.10 | 156.20 | 133.48 | 548,155 |
| 2025-04-14 | 164.95 | 165.40 | 158.70 | 159.15 | 136.00 | 1,313,166 |
| 2025-04-11 | 151.60 | 163.70 | 150.50 | 160.70 | 137.33 | 1,590,754 |
| 2025-04-10 | 156.10 | 156.35 | 149.40 | 150.40 | 128.53 | 1,252,493 |
| 2025-04-09 | 142.80 | 147.90 | 141.30 | 145.25 | 124.12 | 1,395,326 |
| 2025-04-08 | 154.30 | 155.40 | 147.05 | 148.10 | 126.56 | 1,518,823 |
| 2025-04-07 | 129.50 | 151.00 | 126.00 | 151.00 | 129.04 | 3,341,471 |
| 2025-04-04 | 150.00 | 150.35 | 133.65 | 134.90 | 115.28 | 2,471,525 |
| 2025-04-03 | 149.75 | 154.05 | 147.30 | 150.90 | 128.95 | 1,834,724 |
| 2025-04-02 | 157.50 | 158.40 | 152.65 | 153.70 | 131.35 | 592,833 |
| 2025-04-01 | 155.70 | 159.20 | 155.05 | 157.25 | 134.38 | 708,055 |
| 2025-03-31 | 155.65 | 155.65 | 150.65 | 153.70 | 131.35 | 1,879,601 |
| 2025-03-28 | 157.00 | 158.75 | 156.00 | 156.30 | 133.57 | 795,203 |
| 2025-03-27 | 162.00 | 162.50 | 157.00 | 159.50 | 136.30 | 1,591,014 |
| 2025-03-26 | 169.00 | 169.35 | 165.55 | 166.45 | 142.24 | 686,467 |
| 2025-03-25 | 170.05 | 173.45 | 168.10 | 169.45 | 144.80 | 589,177 |
| 2025-03-24 | 173.95 | 173.95 | 167.45 | 170.75 | 145.92 | 898,133 |
| 2025-03-21 | 178.70 | 178.70 | 171.50 | 172.10 | 147.07 | 1,467,239 |
| 2025-03-20 | 180.00 | 181.10 | 172.65 | 178.00 | 152.11 | 1,204,947 |
| 2025-03-19 | 168.85 | 177.65 | 168.20 | 175.90 | 150.32 | 1,689,327 |
| 2025-03-18 | 170.00 | 172.90 | 167.50 | 169.30 | 144.68 | 1,191,735 |
| 2025-03-17 | 165.00 | 169.40 | 164.10 | 168.55 | 144.04 | 1,024,735 |
| 2025-03-14 | 168.95 | 168.95 | 162.10 | 162.45 | 138.82 | 798,800 |
| 2025-03-13 | 163.80 | 170.20 | 163.00 | 168.10 | 143.65 | 1,090,820 |
| 2025-03-12 | 167.45 | 169.10 | 164.45 | 165.90 | 139.95 | 722,928 |
| 2025-03-11 | 162.45 | 168.75 | 160.50 | 164.70 | 138.93 | 1,266,207 |
| 2025-03-10 | 179.65 | 179.65 | 164.30 | 167.05 | 140.92 | 1,634,903 |
| 2025-03-07 | 176.95 | 179.75 | 174.50 | 178.80 | 150.83 | 623,725 |
| 2025-03-06 | 174.50 | 181.15 | 172.60 | 175.80 | 148.30 | 1,174,541 |
| 2025-03-05 | 185.75 | 187.80 | 176.50 | 178.00 | 150.15 | 1,011,498 |
| 2025-03-04 | 181.85 | 185.50 | 176.60 | 181.50 | 153.11 | 1,204,627 |
| 2025-03-03 | 181.50 | 189.35 | 181.50 | 183.30 | 154.62 | 1,317,930 |
| 2025-02-28 | 170.00 | 182.55 | 167.50 | 181.05 | 152.73 | 1,978,841 |
| 2025-02-27 | 177.50 | 177.50 | 172.05 | 173.05 | 145.98 | 1,378,216 |
| 2025-02-26 | 177.10 | 179.45 | 175.25 | 179.10 | 151.08 | 1,049,357 |
| 2025-02-25 | 182.00 | 186.45 | 179.00 | 179.00 | 151.00 | 1,167,752 |
| 2025-02-24 | 185.70 | 186.50 | 178.70 | 179.00 | 151.00 | 1,232,729 |
| 2025-02-21 | 186.35 | 190.05 | 185.70 | 186.30 | 157.15 | 1,067,493 |
| 2025-02-20 | 194.30 | 194.40 | 186.15 | 186.25 | 157.11 | 1,591,601 |
| 2025-02-19 | 199.25 | 201.10 | 195.15 | 197.75 | 166.81 | 808,707 |
| 2025-02-18 | 198.50 | 199.20 | 196.00 | 197.45 | 166.56 | 861,948 |
| 2025-02-17 | 198.70 | 199.35 | 195.85 | 195.85 | 165.21 | 769,537 |
| 2025-02-14 | 195.30 | 209.30 | 194.55 | 198.30 | 167.28 | 2,254,419 |
| 2025-02-13 | 199.00 | 200.70 | 196.90 | 199.30 | 168.12 | 861,449 |
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.