Frontline Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 199.00 | 200.70 | 196.90 | 199.30 | 168.12 | 861,449 |
| 2025-02-12 | 195.00 | 204.30 | 192.20 | 202.10 | 170.48 | 1,610,159 |
| 2025-02-11 | 197.40 | 199.80 | 195.50 | 196.20 | 165.51 | 1,046,365 |
| 2025-02-10 | 199.95 | 202.70 | 193.95 | 194.45 | 164.03 | 864,800 |
| 2025-02-07 | 200.00 | 202.60 | 198.05 | 202.20 | 170.57 | 859,438 |
| 2025-02-06 | 205.00 | 208.20 | 198.40 | 200.70 | 169.30 | 1,364,924 |
| 2025-02-05 | 215.00 | 218.60 | 204.30 | 206.00 | 173.77 | 1,903,748 |
| 2025-02-04 | 199.45 | 210.00 | 195.25 | 209.60 | 176.81 | 2,424,122 |
| 2025-02-03 | 192.75 | 200.00 | 192.55 | 198.90 | 167.78 | 1,535,165 |
| 2025-01-31 | 199.00 | 203.90 | 196.20 | 199.15 | 167.99 | 2,205,877 |
| 2025-01-30 | 192.45 | 199.15 | 192.30 | 195.55 | 164.96 | 1,368,754 |
| 2025-01-29 | 185.85 | 191.00 | 185.40 | 190.65 | 160.82 | 1,369,635 |
| 2025-01-28 | 180.50 | 187.00 | 178.50 | 182.65 | 154.08 | 1,354,297 |
| 2025-01-27 | 178.40 | 182.90 | 176.40 | 182.40 | 153.86 | 1,275,568 |
| 2025-01-24 | 189.00 | 189.10 | 179.65 | 180.70 | 152.43 | 1,269,154 |
| 2025-01-23 | 186.65 | 191.45 | 185.05 | 191.45 | 161.50 | 1,103,717 |
| 2025-01-22 | 183.00 | 188.30 | 182.60 | 186.65 | 157.45 | 1,968,683 |
| 2025-01-21 | 199.95 | 200.40 | 189.10 | 190.00 | 160.28 | 1,765,212 |
| 2025-01-20 | 200.00 | 203.60 | 197.00 | 197.00 | 166.18 | 1,667,938 |
| 2025-01-17 | 199.00 | 204.40 | 194.35 | 199.00 | 167.87 | 2,534,499 |
| 2025-01-16 | 212.80 | 212.80 | 204.90 | 205.30 | 173.18 | 2,096,383 |
| 2025-01-15 | 211.00 | 214.70 | 208.50 | 212.00 | 178.83 | 2,909,337 |
| 2025-01-14 | 211.00 | 212.50 | 203.50 | 206.50 | 174.19 | 3,262,640 |
| 2025-01-13 | 203.90 | 209.20 | 199.00 | 206.90 | 174.53 | 4,028,910 |
| 2025-01-10 | 178.65 | 197.70 | 178.15 | 195.95 | 165.29 | 5,491,946 |
| 2025-01-09 | 179.65 | 180.55 | 175.65 | 175.95 | 148.42 | 1,090,223 |
| 2025-01-08 | 179.10 | 180.85 | 174.55 | 177.65 | 149.86 | 2,366,468 |
| 2025-01-07 | 161.50 | 179.80 | 161.30 | 178.00 | 150.15 | 4,847,191 |
| 2025-01-06 | 164.25 | 166.00 | 161.15 | 165.80 | 139.86 | 1,262,859 |
| 2025-01-03 | 169.90 | 169.90 | 162.85 | 163.35 | 137.79 | 1,741,134 |
| 2025-01-02 | 161.35 | 169.80 | 161.35 | 169.80 | 143.24 | 1,900,151 |
| 2024-12-30 | 159.00 | 160.45 | 155.90 | 156.55 | 132.06 | 985,694 |
| 2024-12-27 | 159.50 | 161.70 | 157.50 | 158.70 | 133.87 | 1,127,733 |
| 2024-12-23 | 153.00 | 156.00 | 151.35 | 154.85 | 130.62 | 860,249 |
| 2024-12-20 | 153.70 | 155.60 | 150.55 | 151.95 | 128.18 | 2,268,385 |
| 2024-12-19 | 156.35 | 158.35 | 153.85 | 154.20 | 130.08 | 897,525 |
| 2024-12-18 | 154.30 | 157.35 | 154.30 | 155.25 | 130.96 | 1,029,192 |
| 2024-12-17 | 155.05 | 155.55 | 150.25 | 152.65 | 128.77 | 1,332,649 |
| 2024-12-16 | 159.90 | 161.10 | 153.25 | 156.55 | 132.06 | 1,017,106 |
| 2024-12-13 | 152.15 | 159.25 | 152.15 | 156.20 | 131.76 | 1,918,619 |
| 2024-12-12 | 157.60 | 159.60 | 153.00 | 155.80 | 131.43 | 2,541,469 |
| 2024-12-11 | 164.00 | 167.00 | 160.50 | 161.35 | 136.11 | 1,579,130 |
| 2024-12-10 | 166.50 | 168.55 | 165.25 | 166.05 | 140.07 | 763,208 |
| 2024-12-09 | 170.55 | 174.25 | 168.60 | 170.45 | 140.58 | 1,196,729 |
| 2024-12-06 | 175.80 | 177.35 | 171.45 | 172.80 | 142.52 | 1,285,133 |
| 2024-12-05 | 177.55 | 177.60 | 173.00 | 176.40 | 145.49 | 1,617,081 |
| 2024-12-04 | 188.00 | 190.90 | 180.25 | 180.40 | 148.79 | 1,912,784 |
| 2024-12-03 | 174.50 | 177.50 | 173.80 | 177.10 | 146.06 | 897,388 |
| 2024-12-02 | 178.90 | 179.25 | 172.90 | 175.70 | 144.91 | 1,794,589 |
| 2024-11-29 | 183.80 | 185.35 | 179.55 | 180.90 | 149.20 | 1,805,777 |
| 2024-11-28 | 187.00 | 189.55 | 185.55 | 185.55 | 153.03 | 1,020,634 |
| 2024-11-27 | 198.10 | 198.10 | 181.15 | 184.35 | 152.04 | 4,946,621 |
| 2024-11-26 | 211.50 | 212.40 | 207.60 | 208.50 | 171.96 | 907,997 |
| 2024-11-25 | 216.80 | 219.00 | 211.10 | 211.60 | 174.52 | 720,234 |
| 2024-11-22 | 215.90 | 218.10 | 213.20 | 216.80 | 178.81 | 930,707 |
| 2024-11-21 | 222.90 | 222.90 | 214.90 | 217.30 | 179.22 | 902,818 |
| 2024-11-20 | 227.10 | 228.50 | 224.00 | 224.60 | 185.24 | 637,289 |
| 2024-11-19 | 224.90 | 227.90 | 221.00 | 224.10 | 184.83 | 1,064,424 |
| 2024-11-18 | 216.40 | 220.00 | 215.30 | 219.10 | 180.70 | 621,989 |
| 2024-11-15 | 222.00 | 222.00 | 216.40 | 216.40 | 178.48 | 860,670 |
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.