Oslo - Delayed Quote
NOK
Frontline plc (FRO.OL)
460.40
-21.90
(-4.54%)
At close: 4:29:30 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
486.00
495.00
471.70
482.30
482.30
1,110,106
Nov 2, 2026
520.00
527.00
494.10
500.00
500.00
872,895
Oct 30, 2026
521.00
525.80
509.80
518.00
518.00
693,681
Oct 29, 2026
516.00
525.60
511.00
517.80
517.80
848,153
Oct 28, 2026
502.00
532.40
500.20
515.40
515.40
959,496
Oct 27, 2026
520.00
521.60
504.60
508.00
508.00
688,169
Oct 26, 2026
493.80
518.80
489.80
518.80
518.80
854,460
Oct 23, 2026
479.00
497.90
471.00
494.00
494.00
896,275
Oct 22, 2026
484.20
484.20
468.80
474.50
474.50
825,633
Oct 21, 2026
478.00
484.00
467.20
480.50
480.50
829,003
Oct 20, 2026
475.00
482.20
466.10
477.80
477.80
1,354,970
Oct 19, 2026
499.00
506.00
486.50
489.70
489.70
773,149
Oct 16, 2026
503.00
514.20
496.20
499.00
499.00
1,266,518
Oct 15, 2026
520.00
527.80
502.20
513.00
513.00
1,845,692
Oct 14, 2026
563.80
574.20
529.00
532.20
532.20
1,315,173
Oct 13, 2026
570.20
570.20
553.80
565.40
565.40
822,014
Oct 12, 2026
544.80
568.80
539.80
566.00
566.00
1,017,321
Oct 9, 2026
535.20
543.80
529.00
543.60
543.60
815,389
Oct 8, 2026
512.60
533.40
509.80
529.40
529.40
916,568
Oct 7, 2026
505.00
516.80
499.60
512.00
512.00
795,290
Oct 6, 2026
514.00
519.20
496.60
501.00
501.00
716,085
Oct 5, 2026
502.20
524.60
502.20
503.20
503.20
1,293,606
Oct 2, 2026
494.70
499.50
488.70
489.60
489.60
902,249
Oct 1, 2026
476.20
487.90
469.80
486.60
486.60
1,250,469
Sep 30, 2026
472.00
484.50
471.60
476.20
476.20
777,118
Sep 29, 2026
458.00
470.70
456.00
468.00
468.00
758,136
Sep 28, 2026
457.40
468.70
457.40
462.80
462.80
674,822
Sep 25, 2026
453.40
456.40
445.30
456.20
456.20
861,837
Sep 24, 2026
452.80
464.50
445.30
461.30
461.30
849,124
Sep 23, 2026
454.70
458.50
442.60
449.30
449.30
998,783
Sep 22, 2026
473.00
476.90
448.80
460.00
460.00
1,805,443
Sep 21, 2026
487.20
494.60
466.20
491.60
491.60
1,282,158
Sep 18, 2026
479.00
488.70
472.30
485.40
485.40
1,375,048
Sep 17, 2026
31.708569
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
475.50
489.30
472.00
475.00
475.00
1,423,980
Sep 16, 2026
487.70
505.80
484.70
505.80
502.39
1,275,095
Sep 15, 2026
469.80
493.70
468.80
492.00
488.68
1,102,498
Sep 14, 2026
466.00
470.60
459.20
468.40
465.24
1,045,368
Sep 11, 2026
446.00
460.00
444.00
458.40
455.31
1,160,379
Sep 10, 2026
435.00
442.30
433.00
440.60
437.63
929,752
Sep 9, 2026
432.50
433.00
425.80
430.50
427.60
556,810
Sep 8, 2026
428.30
437.90
425.90
427.00
424.12
985,589
Sep 7, 2026
438.00
438.40
420.50
424.90
422.04
715,503
Sep 4, 2026
427.00
436.90
422.80
435.30
432.37
995,765
Sep 3, 2026
421.00
426.90
419.30
423.20
420.35
919,457
Sep 2, 2026
418.00
419.80
409.50
413.80
411.01
507,220
Sep 1, 2026
410.70
418.90
403.20
418.90
416.08
1,030,216
Aug 31, 2026
416.00
419.40
404.10
411.50
408.73
1,156,623
Aug 28, 2026
405.00
422.00
399.00
418.20
415.38
1,436,098
Aug 27, 2026
389.00
409.70
387.60
408.80
406.04
696,564
Aug 26, 2026
404.00
405.60
384.10
391.20
388.56
1,015,593
Aug 25, 2026
410.00
411.40
398.00
400.50
397.80
675,458
Aug 24, 2026
406.20
410.60
401.20
410.60
407.83
623,724
Aug 21, 2026
405.00
414.10
399.00
413.90
411.11
874,277
Aug 20, 2026
414.30
418.00
406.20
406.80
404.06
719,020
Aug 19, 2026
408.70
422.00
408.60
413.30
410.51
1,107,654
Aug 18, 2026
399.00
401.50
394.60
398.30
395.61
490,148
Aug 17, 2026
392.00
397.40
388.40
396.60
393.93
559,619
Aug 14, 2026
384.70
390.80
381.40
386.50
383.89
552,827
Aug 13, 2026
373.60
391.00
371.20
389.60
386.97
1,282,351
Aug 12, 2026
363.10
371.30
361.50
371.20
368.70
819,749
Aug 11, 2026
369.00
369.00
355.20
358.30
355.88
1,326,008
Aug 10, 2026
376.20
379.00
370.20
374.10
371.58
602,731
Aug 7, 2026
377.00
381.80
367.40
368.90
366.41
675,538
Aug 6, 2026
363.50
380.30
360.70
376.50
373.96
728,239
Aug 5, 2026
381.00
381.00
362.60
365.40
362.94
941,031
Aug 4, 2026
380.00
387.30
373.00
374.10
371.58
1,042,438
Aug 3, 2026
373.30
380.50
365.70
373.80
371.28
589,918
Jul 31, 2026
372.40
379.40
371.80
375.80
373.27
505,729
Jul 30, 2026
376.00
378.10
367.40
369.30
366.81
559,596
Jul 29, 2026
378.20
382.50
370.00
371.90
369.39
571,521
Jul 28, 2026
371.20
382.20
368.30
377.90
375.35
620,438
Jul 27, 2026
376.10
378.30
367.40
370.40
367.90
422,273
Jul 24, 2026
375.00
380.90
370.10
377.70
375.15
411,234
Jul 23, 2026
369.00
375.00
364.50
373.70
371.18
629,960
Jul 22, 2026
370.00
374.60
368.10
368.10
365.62
414,172
Jul 21, 2026
360.00
369.70
355.70
369.70
367.21
450,944
Jul 20, 2026
353.90
364.70
350.00
362.80
360.35
406,613
Jul 17, 2026
358.60
360.00
344.90
352.60
350.22
859,989
Jul 16, 2026
365.90
366.30
358.80
366.30
363.83
324,066
Jul 15, 2026
372.90
373.00
361.40
362.80
360.35
436,522
Jul 14, 2026
367.00
378.50
363.50
376.20
373.66
526,122
Jul 13, 2026
369.70
381.30
366.70
366.70
364.23
466,646
Jul 10, 2026
359.80
366.00
356.00
365.80
363.33
609,724
Jul 9, 2026
374.00
374.00
347.60
351.60
349.23
672,541
Jul 8, 2026
368.00
374.30
363.80
371.70
369.19
513,809
Jul 7, 2026
361.60
365.40
357.00
360.30
357.87
500,143
Jul 6, 2026
363.60
372.50
356.20
371.90
369.39
598,285
Jul 3, 2026
363.40
366.30
360.10
362.90
360.45
420,012
Jul 2, 2026
347.00
362.10
343.90
360.40
357.97
874,986
Jul 1, 2026
341.70
344.10
337.40
343.40
341.08
647,381
Jun 30, 2026
355.10
355.30
342.00
343.40
341.08
1,203,187
Jun 29, 2026
356.00
365.30
350.00
357.80
355.39
1,384,437
Jun 26, 2026
385.00
385.40
365.30
365.30
362.84
1,371,035
Jun 25, 2026
403.90
406.20
396.70
396.70
394.03
868,434
Jun 24, 2026
417.50
424.60
411.20
415.80
413.00
1,282,571
Jun 23, 2026
398.00
413.00
395.70
412.60
409.82
1,570,325
Jun 22, 2026
384.10
397.20
382.90
397.20
394.52
2,062,056
Jun 19, 2026
381.00
390.20
378.90
380.70
378.13
1,363,130
Jun 18, 2026
373.50
377.40
361.30
377.40
374.86
1,176,990
Jun 17, 2026
374.00
379.80
369.60
373.50
370.98
781,868
Jun 16, 2026
372.70
381.00
366.70
370.40
367.90
1,019,631
Jun 15, 2026
365.00
378.70
360.90
367.60
365.12
1,914,132
Jun 12, 2026
342.00
353.20
337.20
353.20
350.82
820,045
Jun 11, 2026
14.412985
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
334.00
352.00
333.80
348.60
346.25
1,015,775
Jun 10, 2026
340.50
346.80
335.40
345.60
341.73
835,187
Jun 9, 2026
331.10
338.00
326.70
338.00
334.22
520,462
Jun 8, 2026
330.00
338.00
328.20
331.60
327.89
570,688
Jun 5, 2026
318.60
332.50
316.90
332.20
328.48
855,933
Jun 4, 2026
321.30
323.00
314.40
319.60
316.02
868,029
Jun 3, 2026
320.90
322.80
315.10
322.80
319.19
567,004
Jun 2, 2026
322.90
328.00
318.80
321.10
317.50
712,625
Jun 1, 2026
318.80
323.10
314.80
322.80
319.19
568,346
May 29, 2026
320.40
323.00
313.60
316.00
312.46
939,688
May 28, 2026
331.00
332.60
319.60
323.60
319.98
1,218,645
May 27, 2026
337.30
341.70
328.20
329.70
326.01
1,190,191
May 26, 2026
342.00
342.30
333.10
341.50
337.68
1,001,581
May 22, 2026
360.40
360.40
341.20
341.20
337.38
1,919,532
May 21, 2026
360.70
366.00
355.60
361.30
357.25
1,321,822
May 20, 2026
349.20
360.70
347.00
359.00
354.98
810,248
May 19, 2026
349.00
356.80
349.00
350.00
346.08
635,430
May 18, 2026
343.00
347.90
338.30
347.90
344.00
547,975
May 15, 2026
344.30
347.00
337.00
344.00
340.15
601,388
May 13, 2026
355.00
360.50
343.00
345.50
341.63
710,380
May 12, 2026
350.40
355.70
345.60
355.30
351.32
522,203
May 11, 2026
360.00
365.00
351.20
353.10
349.15
576,425
May 8, 2026
354.70
358.80
353.30
358.00
353.99
528,553
May 7, 2026
350.00
357.90
342.50
353.60
349.64
765,301
May 6, 2026
354.80
364.30
337.40
348.70
344.80
1,380,874
May 5, 2026
344.30
356.00
344.30
353.70
349.74
1,132,528
May 4, 2026
339.80
342.90
336.10
341.30
337.48
456,753
Apr 30, 2026
334.50
344.90
332.10
337.00
333.23
764,541
Apr 29, 2026
336.30
341.90
334.50
334.50
330.75
666,307
Apr 28, 2026
333.00
342.00
331.80
335.80
332.04
1,133,218
Apr 27, 2026
332.10
335.30
324.80
324.80
321.16
782,599
Apr 24, 2026
325.40
330.50
321.70
329.70
326.01
573,424
Apr 23, 2026
321.60
329.00
317.90
324.60
320.97
895,473
Apr 22, 2026
334.20
335.60
316.00
316.40
312.86
1,823,126
Apr 21, 2026
346.50
355.70
344.90
345.00
341.14
1,217,942
Apr 20, 2026
339.70
343.20
327.80
342.00
338.17
869,831
Apr 17, 2026
329.50
347.20
328.00
346.30
342.42
2,084,284
Apr 16, 2026
333.40
333.40
322.70
329.50
325.81
933,303
Apr 15, 2026
324.20
341.70
323.00
335.90
332.14
1,602,946
Apr 14, 2026
330.00
333.60
322.40
329.10
325.42
905,770
Apr 13, 2026
331.90
333.30
323.70
332.30
328.58
833,732
Apr 10, 2026
336.60
336.90
324.80
326.60
322.94
1,208,000
Apr 9, 2026
345.50
349.90
343.40
344.20
340.35
959,225
Apr 8, 2026
352.30
353.60
325.60
342.90
339.06
1,755,004
Apr 7, 2026
351.00
358.80
348.80
349.00
345.09
1,729,908
Apr 1, 2026
336.00
340.50
332.30
339.30
335.50
640,287
Mar 31, 2026
327.90
341.00
325.60
339.90
336.09
1,360,554
Mar 30, 2026
331.00
335.10
321.60
332.70
328.97
686,804
Mar 27, 2026
329.60
330.30
319.90
330.00
326.31
700,967
Mar 26, 2026
328.00
336.20
326.00
334.00
330.26
635,055
Mar 25, 2026
345.00
349.70
327.00
327.90
324.23
1,518,251
Mar 24, 2026
329.70
342.80
325.90
342.00
338.17
1,570,693
Mar 23, 2026
301.00
329.80
296.00
327.10
323.44
2,094,886
Mar 20, 2026
310.20
317.00
303.70
310.70
307.22
1,587,339
Mar 19, 2026
307.50
311.50
296.80
310.20
306.73
1,590,771
Mar 18, 2026
303.00
313.10
300.60
313.00
309.50
1,280,487
Mar 17, 2026
304.80
307.60
298.40
301.00
297.63
1,311,762
Mar 16, 2026
292.20
303.00
288.90
297.60
294.27
1,294,644
Mar 13, 2026
296.00
298.60
284.10
293.10
289.82
2,488,858
Mar 12, 2026
316.30
319.20
299.80
301.20
297.83
1,873,211
Mar 11, 2026
9.5776615
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
334.30
334.30
317.00
321.00
317.41
1,578,831
Mar 10, 2026
340.00
348.80
334.70
347.50
342.59
1,197,604
Mar 9, 2026
326.00
342.80
323.60
339.70
334.90
2,092,456
Mar 6, 2026
336.00
341.50
324.60
330.40
325.73
2,031,986
Mar 5, 2026
346.10
346.90
335.60
343.80
338.94
1,757,512
Mar 4, 2026
351.00
356.30
338.80
351.50
346.53
2,348,482
Mar 3, 2026
376.60
377.20
347.00
349.80
344.86
3,073,383
Mar 2, 2026
374.00
388.60
361.60
364.00
358.86
3,787,033
Feb 27, 2026
346.00
360.30
341.00
354.00
349.00
1,628,419
Feb 26, 2026
347.10
351.60
339.00
349.90
344.96
1,537,662
Feb 25, 2026
345.00
349.50
339.80
342.00
337.17
1,393,981
Feb 24, 2026
334.30
342.10
332.50
342.10
337.27
1,928,372
Feb 23, 2026
326.00
328.00
320.30
325.90
321.30
1,171,694
Feb 20, 2026
324.00
326.90
319.40
324.60
320.01
1,450,705
Feb 19, 2026
316.00
324.70
311.70
324.40
319.82
1,712,578
Feb 18, 2026
298.50
316.10
298.50
313.10
308.68
2,868,709
Feb 17, 2026
294.40
296.80
287.50
292.30
288.17
1,538,926
Feb 16, 2026
290.00
295.00
289.30
294.40
290.24
811,188
Feb 13, 2026
281.90
289.70
278.70
289.70
285.61
1,601,182
Feb 12, 2026
285.60
287.00
282.50
284.00
279.99
786,311
Feb 11, 2026
275.30
290.00
274.50
281.60
277.62
1,448,377
Feb 10, 2026
278.10
279.00
275.10
276.50
272.59
818,071
Feb 9, 2026
281.70
283.00
275.10
278.00
274.07
1,420,955
Feb 6, 2026
273.00
278.50
268.50
278.50
274.57
1,349,567
Feb 5, 2026
270.50
277.00
268.60
275.30
271.41
1,031,217
Feb 4, 2026
277.00
277.40
269.90
270.40
266.58
1,194,736
Feb 3, 2026
276.50
280.30
274.50
274.70
270.82
1,219,757
Feb 2, 2026
269.50
275.10
267.60
273.80
269.93
1,185,003
Jan 30, 2026
269.40
275.50
266.50
274.50
270.62
1,684,719
Jan 29, 2026
267.90
272.60
265.80
266.50
262.74
1,972,517
Jan 28, 2026
259.80
266.40
257.20
266.20
262.44
1,627,668
Jan 27, 2026
263.00
264.20
258.20
261.00
257.31
1,499,437
Jan 26, 2026
264.50
270.70
262.30
263.40
259.68
2,444,161
Jan 23, 2026
250.30
257.90
247.90
257.90
254.26
964,429
Jan 22, 2026
263.00
264.60
250.80
252.30
248.74
1,352,604
Jan 21, 2026
257.00
264.90
256.70
257.60
253.96
1,411,746
Jan 20, 2026
261.20
263.00
256.90
259.20
255.54
1,041,755
Jan 19, 2026
264.00
264.60
259.10
263.00
259.28
1,049,885
Jan 16, 2026
263.50
268.80
263.00
267.20
263.43
1,482,973
Jan 15, 2026
262.00
262.00
255.80
259.10
255.44
1,541,451
Jan 14, 2026
262.90
268.40
260.90
267.00
263.23
1,518,150
Jan 13, 2026
253.00
264.80
250.20
264.10
260.37
2,162,809
Jan 12, 2026
251.80
255.80
251.20
252.40
248.83
2,154,780
Jan 9, 2026
251.00
253.00
244.30
244.40
240.95
2,257,500
Jan 8, 2026
235.50
244.50
235.50
239.80
236.41
2,640,038
Jan 7, 2026
216.20
235.00
214.60
233.00
229.71
2,481,836
Jan 6, 2026
209.60
218.70
207.10
218.70
215.61
1,673,319
Jan 5, 2026
211.70
215.30
208.60
212.70
209.70
1,404,194
Jan 2, 2026
221.40
221.50
208.50
208.60
205.65
1,458,260
Dec 30, 2025
221.90
222.90
219.80
222.40
219.26
738,735
Dec 29, 2025
215.60
220.40
215.60
220.40
217.29
880,274
Dec 23, 2025
219.10
220.80
214.70
215.40
212.36
1,828,419
Dec 22, 2025
223.00
226.00
220.20
222.40
219.26
849,476
Dec 19, 2025
225.00
225.00
221.10
222.00
218.86
1,762,572
Dec 18, 2025
235.00
235.40
228.20
229.00
225.76
600,616
Dec 17, 2025
231.80
238.50
231.80
233.30
230.00
937,306
Dec 16, 2025
229.00
234.10
228.80
231.50
228.23
858,957
Dec 15, 2025
232.80
234.60
230.10
231.80
228.53
595,901
Dec 12, 2025
231.40
234.90
229.70
233.80
230.50
769,431
Dec 11, 2025
1.7667531
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
230.00
234.30
227.40
231.90
228.62
1,049,181
Dec 10, 2025
231.80
233.80
228.80
229.30
225.87
746,572
Dec 9, 2025
239.00
239.70
232.70
232.70
229.22
1,067,000
Dec 8, 2025
236.00
242.40
235.80
241.10
237.50
804,197
Dec 5, 2025
235.20
237.70
233.10
235.80
232.28
670,247
Dec 4, 2025
240.00
240.40
235.50
235.50
231.98
686,271
Dec 3, 2025
236.00
242.20
236.00
240.90
237.30
1,016,983
Dec 2, 2025
231.60
234.30
228.50
233.70
230.21
1,563,259
Dec 1, 2025
239.40
242.00
233.60
235.40
231.88
1,109,197
Nov 28, 2025
244.20
246.00
240.00
242.00
238.38
1,077,546
Nov 27, 2025
243.00
247.30
241.20
244.10
240.45
908,576
Nov 26, 2025
247.50
249.30
243.70
246.70
243.01
958,745
Nov 25, 2025
255.00
260.70
246.90
248.80
245.08
1,621,525
Nov 24, 2025
263.60
265.20
250.00
251.60
247.84
2,426,657
Nov 21, 2025
252.40
264.80
248.70
261.00
257.10
2,180,016
Nov 20, 2025
258.20
264.60
254.40
262.50
258.58
1,552,256
Nov 19, 2025
259.40
259.60
253.70
258.00
254.14
1,208,551
Nov 18, 2025
256.00
257.30
251.80
256.40
252.57
1,278,923
Nov 17, 2025
256.00
259.50
254.70
259.00
255.13
1,080,916
Nov 14, 2025
252.70
253.70
246.80
251.30
247.54
1,199,005
Nov 13, 2025
253.30
255.90
250.10
255.00
251.19
1,481,850
Nov 12, 2025
243.50
250.00
243.50
250.00
246.26
1,427,700
Nov 11, 2025
242.90
246.50
241.10
241.50
237.89
996,091
Nov 10, 2025
243.80
244.00
238.60
244.00
240.35
630,931
Nov 7, 2025
242.00
245.60
240.20
241.30
237.69
545,903
Nov 6, 2025
236.50
243.20
235.80
241.50
237.89
637,170
Nov 5, 2025
235.00
239.40
234.00
237.00
233.46
553,060
Nov 4, 2025
244.80
244.80
237.00
238.00
234.44
1,009,330
