Frontline Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	215.50	222.80	215.50	221.80	182.93	997,303
2024-11-13	207.10	213.20	207.10	211.90	174.77	1,117,431
2024-11-12	207.00	209.90	205.10	205.50	169.49	465,117
2024-11-11	209.00	212.40	207.80	209.10	172.46	486,844
2024-11-08	212.00	213.10	207.80	209.50	172.79	702,205
2024-11-07	209.00	214.40	209.00	211.60	174.52	637,718
2024-11-06	208.90	210.70	204.50	207.90	171.47	892,672
2024-11-05	210.80	211.60	209.00	209.10	172.46	410,178
2024-11-04	212.80	212.80	208.30	211.20	174.19	728,370
2024-11-01	214.00	216.90	213.10	213.60	176.17	621,982
2024-10-31	212.00	214.60	208.30	211.90	174.77	1,002,376
2024-10-30	216.50	216.50	210.60	213.00	175.67	1,201,731
2024-10-29	216.30	221.60	214.90	216.60	178.64	1,057,093
2024-10-28	218.00	219.00	212.20	215.50	177.73	1,138,918
2024-10-25	219.10	221.30	217.10	221.30	182.52	716,466
2024-10-24	222.50	223.60	218.70	220.00	181.45	1,024,179
2024-10-23	232.60	232.90	221.60	224.50	185.16	1,491,662
2024-10-22	239.50	240.00	234.00	234.80	193.65	661,705
2024-10-21	242.00	244.80	239.20	239.60	197.61	853,541
2024-10-18	241.00	245.40	241.00	242.10	199.67	802,037
2024-10-17	241.90	244.60	239.50	240.60	198.44	657,426
2024-10-16	240.00	241.80	238.20	241.20	198.93	625,018
2024-10-15	245.70	245.70	241.00	241.70	199.34	1,317,547
2024-10-14	259.20	259.90	252.90	253.80	209.32	606,903
2024-10-11	264.30	264.50	259.10	259.20	213.78	695,532
2024-10-10	266.00	267.30	263.40	265.80	219.22	664,948
2024-10-09	266.00	268.70	260.60	261.00	215.26	714,343
2024-10-08	269.00	270.40	263.00	264.70	218.31	731,165
2024-10-07	262.00	267.00	259.40	267.00	220.21	954,129
2024-10-04	261.80	265.20	260.30	263.00	216.91	968,062
2024-10-03	254.50	259.70	252.00	259.70	214.19	1,033,130
2024-10-02	246.10	257.90	246.10	252.90	208.58	1,569,019
2024-10-01	238.60	247.70	235.80	243.70	200.99	1,092,230
2024-09-30	240.90	243.20	238.30	238.90	197.03	639,412
2024-09-27	238.70	240.90	236.90	238.90	197.03	909,023
2024-09-26	236.20	239.30	228.20	237.00	195.47	1,747,163
2024-09-25	233.20	234.80	227.00	227.20	187.38	1,439,189
2024-09-24	236.80	240.40	235.20	235.20	193.98	676,493
2024-09-23	234.00	237.60	230.80	235.60	194.31	930,273
2024-09-20	246.20	247.40	233.40	235.60	194.31	3,117,018
2024-09-19	247.50	252.60	246.70	250.00	206.19	762,917
2024-09-18	248.00	248.00	244.40	245.50	202.48	451,258
2024-09-17	246.00	249.40	245.30	246.00	202.89	724,748
2024-09-16	242.50	244.90	240.70	244.60	201.73	854,255
2024-09-13	240.00	242.60	238.00	239.10	197.20	614,258
2024-09-12	236.90	239.90	235.60	239.00	197.12	689,273
2024-09-11	238.00	242.10	238.00	239.50	192.02	511,206
2024-09-10	241.60	246.20	236.50	237.00	190.01	736,785
2024-09-09	237.00	240.30	236.70	237.40	190.33	540,948
2024-09-06	237.10	242.40	236.00	242.20	194.18	795,857
2024-09-05	237.50	239.30	233.10	238.70	191.38	890,665
2024-09-04	241.20	243.40	238.00	241.90	193.94	907,205
2024-09-03	251.60	254.90	243.10	244.20	195.79	764,700
2024-09-02	255.60	258.80	248.50	249.40	199.96	1,010,294
2024-08-30	237.80	261.10	234.00	259.10	207.73	2,104,503
2024-08-29	244.50	246.50	241.80	244.90	196.35	514,223
2024-08-28	251.40	251.40	245.40	245.40	196.75	530,923
2024-08-27	256.00	256.00	250.30	251.80	201.88	447,398
2024-08-26	252.70	257.80	251.70	256.10	205.33	453,678
2024-08-23	253.90	257.60	250.50	257.30	206.29	741,305

← NewerPage 9 of 21 · 1,260 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.