FRONTLINE PLC - Price History
Monthly price history for FRO.OL (FRONTLINE PLC)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | NOK267.10 | NOK267.10 |
April 2024 | NOK264.90 | NOK264.90 |
March 2024 | NOK246.40 | NOK246.40 |
February 2024 | NOK235.65 | NOK239.50 |
January 2024 | NOK232.11 | NOK235.90 |
December 2023 | NOK199.64 | NOK202.90 |
November 2023 | NOK206.23 | NOK212.90 |
October 2023 | NOK241.49 | NOK249.30 |
September 2023 | NOK190.83 | NOK197 |
August 2023 | NOK175.55 | NOK190.28 |
July 2023 | NOK156.16 | NOK169.26 |
June 2023 | NOK142.52 | NOK154.48 |
May 2023 | NOK139.12 | NOK157.88 |
April 2023 | NOK145.78 | NOK165.44 |
March 2023 | NOK150.87 | NOK171.22 |
February 2023 | NOK159.19 | NOK192.22 |
January 2023 | NOK113.91 | NOK137.54 |
December 2022 | NOK97.39 | NOK117.60 |
November 2022 | NOK113.21 | NOK136.70 |
October 2022 | NOK107.58 | NOK129.90 |
September 2022 | NOK99.96 | NOK120.70 |
August 2022 | NOK95.72 | NOK116.90 |
July 2022 | NOK75.20 | NOK91.85 |
June 2022 | NOK72.14 | NOK88.10 |
May 2022 | NOK76.43 | NOK93.35 |
April 2022 | NOK64.60 | NOK78.90 |
March 2022 | NOK63.18 | NOK77.16 |
February 2022 | NOK69.24 | NOK84.56 |
January 2022 | NOK47.52 | NOK58.04 |
December 2021 | NOK51.42 | NOK62.80 |
November 2021 | NOK49.93 | NOK60.98 |
October 2021 | NOK61.49 | NOK75.10 |
September 2021 | NOK65.34 | NOK79.80 |
August 2021 | NOK50.32 | NOK61.46 |
July 2021 | NOK57.99 | NOK70.82 |
June 2021 | NOK63.64 | NOK77.72 |
May 2021 | NOK58.79 | NOK71.80 |
April 2021 | NOK52.21 | NOK63.76 |
March 2021 | NOK51.26 | NOK62.60 |
February 2021 | NOK47.98 | NOK58.60 |
January 2021 | NOK40.94 | NOK50 |
December 2020 | NOK44.46 | NOK54.30 |
November 2020 | NOK46.06 | NOK56.25 |
October 2020 | NOK42.94 | NOK52.45 |
September 2020 | NOK50.64 | NOK61.85 |
August 2020 | NOK53.06 | NOK69.20 |
July 2020 | NOK55.51 | NOK72.40 |
June 2020 | NOK51.30 | NOK66.90 |
May 2020 | NOK61.52 | NOK87.20 |
April 2020 | NOK68.29 | NOK96.80 |
March 2020 | NOK72.81 | NOK103.20 |
February 2020 | NOK48.60 | NOK72.20 |
January 2020 | NOK56.61 | NOK84.10 |
December 2019 | NOK74.65 | NOK110.90 |
November 2019 | NOK67.66 | NOK101.40 |
October 2019 | NOK64.39 | NOK96.50 |
September 2019 | NOK55.21 | NOK82.75 |
August 2019 | NOK52.14 | NOK78.15 |
July 2019 | NOK43.37 | NOK65 |
June 2019 | NOK46.17 | NOK69.20 |
May 2019 | NOK46.34 | NOK69.45 |
April 2019 | NOK47.64 | NOK71.40 |
March 2019 | NOK36.76 | NOK55.10 |
February 2019 | NOK36.86 | NOK55.25 |
January 2019 | NOK28.82 | NOK43.20 |
December 2018 | NOK32.56 | NOK48.80 |
November 2018 | NOK41.80 | NOK62.65 |
October 2018 | NOK40.73 | NOK61.05 |
September 2018 | NOK31.69 | NOK47.50 |
August 2018 | NOK30.36 | NOK45.50 |
July 2018 | NOK27.69 | NOK41.50 |
June 2018 | NOK31.67 | NOK47.46 |
May 2018 | NOK31.69 | NOK47.50 |
April 2018 | NOK23.17 | NOK34.72 |
March 2018 | NOK23.82 | NOK35.70 |
February 2018 | NOK20.91 | NOK31.34 |
January 2018 | NOK23.83 | NOK35.72 |
December 2017 | NOK25.42 | NOK38.10 |
November 2017 | NOK28.89 | NOK43.30 |
October 2017 | NOK33.36 | NOK50 |
September 2017 | NOK32.49 | NOK48.70 |
August 2017 | NOK26.02 | NOK39 |
July 2017 | NOK30.42 | NOK45.60 |
June 2017 | NOK31.43 | NOK47.10 |
May 2017 | NOK30.74 | NOK47.35 |
April 2017 | NOK37.13 | NOK57.20 |
March 2017 | NOK37.33 | NOK57.50 |
February 2017 | NOK37.13 | NOK58.50 |
January 2017 | NOK36.18 | NOK57 |
December 2016 | NOK39.35 | NOK62 |
November 2016 | NOK38.21 | NOK61 |
October 2016 | NOK37.96 | NOK60.60 |
September 2016 | NOK36.05 | NOK57.55 |
August 2016 | NOK37.98 | NOK62.30 |
July 2016 | NOK40.24 | NOK66 |
June 2016 | NOK39.11 | NOK64.15 |
May 2016 | NOK41.70 | NOK71.25 |
April 2016 | NOK39.19 | NOK66.95 |
March 2016 | NOK40.97 | NOK70 |
February 2016 | NOK44.81 | NOK79.65 |
January 2016 | NOK53.28 | NOK18.94 |
December 2015 | NOK72.07 | NOK25.62 |
November 2015 | NOK72.74 | NOK26.30 |
October 2015 | NOK73.57 | NOK26.60 |
September 2015 | NOK64.16 | NOK23.20 |
August 2015 | NOK60.24 | NOK21.78 |
July 2015 | NOK69.42 | NOK25.10 |
June 2015 | NOK54.04 | NOK19.54 |
May 2015 | NOK57.80 | NOK20.90 |
April 2015 | NOK53.65 | NOK19.40 |
March 2015 | NOK50.06 | NOK18.10 |
February 2015 | NOK53.93 | NOK19.50 |
January 2015 | NOK50.89 | NOK18.40 |
December 2014 | NOK51.99 | NOK18.80 |
November 2014 | NOK24.17 | NOK8.74 |
October 2014 | NOK26.38 | NOK9.54 |
September 2014 | NOK22.65 | NOK8.19 |
August 2014 | NOK34.43 | NOK12.45 |
July 2014 | NOK42.59 | NOK15.40 |
June 2014 | NOK49.78 | NOK18 |
May 2014 | NOK39 | NOK14.10 |
April 2014 | NOK53.65 | NOK19.40 |
March 2014 | NOK64.72 | NOK23.40 |
February 2014 | NOK73.01 | NOK26.40 |
January 2014 | NOK72.74 | NOK26.30 |
December 2013 | NOK65.27 | NOK23.60 |
November 2013 | NOK51.99 | NOK18.80 |
October 2013 | NOK34.85 | NOK12.60 |
September 2013 | NOK42.87 | NOK15.50 |
August 2013 | NOK41.76 | NOK15.10 |
July 2013 | NOK42.59 | NOK15.40 |
June 2013 | NOK30.14 | NOK10.90 |
May 2013 | NOK29.32 | NOK10.60 |
April 2013 | NOK29.59 | NOK10.70 |
March 2013 | NOK35.82 | NOK12.95 |
February 2013 | NOK32.36 | NOK11.70 |
January 2013 | NOK52.82 | NOK19.10 |
December 2012 | NOK51.16 | NOK18.50 |
November 2012 | NOK52.24 | NOK18.89 |
October 2012 | NOK49.78 | NOK18 |
September 2012 | NOK61.23 | NOK22.14 |
August 2012 | NOK49.73 | NOK17.98 |
July 2012 | NOK63.44 | NOK22.94 |
June 2012 | NOK74.34 | NOK26.88 |
May 2012 | NOK79.04 | NOK28.58 |
April 2012 | NOK104.68 | NOK37.85 |
March 2012 | NOK120.94 | NOK43.73 |
February 2012 | NOK85.18 | NOK30.80 |
January 2012 | NOK82.69 | NOK29.90 |
December 2011 | NOK70.47 | NOK25.48 |
November 2011 | NOK47.38 | NOK17.13 |
October 2011 | NOK79.01 | NOK28.57 |
September 2011 | NOK78.90 | NOK28.53 |
August 2011 | NOK119.33 | NOK43.28 |
July 2011 | NOK173.42 | NOK62.90 |
June 2011 | NOK214.22 | NOK77.70 |
May 2011 | NOK268.74 | NOK98.05 |
April 2011 | NOK317.40 | NOK115.80 |
March 2011 | NOK377.15 | NOK137.60 |
February 2011 | NOK413.45 | NOK151.40 |
January 2011 | NOK404.17 | NOK148 |
December 2010 | NOK411 | NOK150.50 |
November 2010 | NOK439.80 | NOK162.60 |
October 2010 | NOK451.97 | NOK167.10 |
September 2010 | NOK450.89 | NOK166.70 |
August 2010 | NOK441.28 | NOK167.70 |
July 2010 | NOK488.12 | NOK185.50 |
June 2010 | NOK500.49 | NOK190.20 |
May 2010 | NOK540.18 | NOK210 |
April 2010 | NOK558.18 | NOK217 |
March 2010 | NOK470.72 | NOK183 |
February 2010 | NOK403.28 | NOK158.20 |
January 2010 | NOK461.40 | NOK181 |
December 2009 | NOK412.97 | NOK162 |
November 2009 | NOK391.79 | NOK154.50 |
October 2009 | NOK335.49 | NOK132.30 |
September 2009 | NOK340.56 | NOK134.30 |
August 2009 | NOK337.43 | NOK134.60 |
July 2009 | NOK355.35 | NOK141.75 |
June 2009 | NOK397.97 | NOK158.75 |
May 2009 | NOK370.08 | NOK149.25 |
April 2009 | NOK327.31 | NOK132 |
March 2009 | NOK297.55 | NOK120 |
February 2009 | NOK360.33 | NOK147.50 |
January 2009 | NOK488.58 | NOK200 |
December 2008 | NOK488.58 | NOK200 |
November 2008 | NOK479.55 | NOK200 |
October 2008 | NOK493.94 | NOK206 |
September 2008 | NOK656.98 | NOK274 |
August 2008 | NOK739.95 | NOK325.50 |
July 2008 | NOK739.95 | NOK325.50 |
June 2008 | NOK813.83 | NOK358 |
May 2008 | NOK687.40 | NOK316.50 |
April 2008 | NOK615.72 | NOK283.50 |
March 2008 | NOK506.04 | NOK233 |
February 2008 | NOK521.25 | NOK240 |
January 2008 | NOK475.32 | NOK228 |
December 2007 | NOK544.12 | NOK261 |
November 2007 | NOK532.65 | NOK255.50 |
October 2007 | NOK488.32 | NOK242 |
September 2007 | NOK518.75 | NOK265 |
August 2007 | NOK533.44 | NOK272.50 |
July 2007 | NOK538.33 | NOK275 |
June 2007 | NOK535.39 | NOK273.50 |
May 2007 | NOK532.83 | NOK281 |
April 2007 | NOK428.54 | NOK226 |
March 2007 | NOK409.57 | NOK216 |
February 2007 | NOK350.45 | NOK197.18 |
January 2007 | NOK332.88 | NOK187.30 |
December 2006 | NOK328.39 | NOK184.77 |
November 2006 | NOK333.47 | NOK201.78 |
October 2006 | NOK375.63 | NOK227.29 |
September 2006 | NOK378.29 | NOK228.90 |
August 2006 | NOK391.96 | NOK237.17 |
July 2006 | NOK353.66 | NOK221.54 |
June 2006 | NOK341.18 | NOK213.73 |
May 2006 | NOK275.96 | NOK181.10 |
April 2006 | NOK279.46 | NOK183.39 |
March 2006 | NOK306.08 | NOK200.86 |
February 2006 | NOK340.34 | NOK232.46 |
January 2006 | NOK347.56 | NOK237.39 |
December 2005 | NOK339.02 | NOK231.56 |
November 2005 | NOK363.99 | NOK248.61 |
October 2005 | NOK329.23 | NOK232.90 |
September 2005 | NOK369.20 | NOK261.18 |
August 2005 | NOK361.63 | NOK267.01 |
July 2005 | NOK337.93 | NOK249.51 |
June 2005 | NOK318.48 | NOK235.15 |
May 2005 | NOK313.08 | NOK248.61 |
April 2005 | NOK311.95 | NOK247.71 |
March 2005 | NOK342.46 | NOK271.95 |
February 2005 | NOK358.18 | NOK304.52 |
January 2005 | NOK284.72 | NOK242.06 |
December 2004 | NOK242.05 | NOK205.79 |
November 2004 | NOK333.22 | NOK283.30 |
October 2004 | NOK266.08 | NOK226.62 |
September 2004 | NOK267.35 | NOK227.70 |
August 2004 | NOK208.82 | NOK177.85 |
July 2004 | NOK208.04 | NOK185.09 |
June 2004 | NOK184.80 | NOK164.41 |
May 2004 | NOK153.33 | NOK158.04 |
April 2004 | NOK116.22 | NOK119.79 |
March 2004 | NOK126.96 | NOK130.86 |
February 2004 | NOK145.37 | NOK150.99 |
January 2004 | NOK133.42 | NOK138.58 |
December 2003 | NOK111.45 | NOK115.76 |
November 2003 | NOK93.04 | NOK96.63 |
October 2003 | NOK88.06 | NOK92.61 |
September 2003 | NOK75.30 | NOK79.19 |
August 2003 | NOK79.44 | NOK83.55 |
July 2003 | NOK69.25 | NOK74.15 |
June 2003 | NOK64.55 | NOK69.12 |
May 2003 | NOK56.86 | NOK65.09 |
April 2003 | NOK39.91 | NOK49.66 |
March 2003 | NOK42.07 | NOK52.34 |
February 2003 | NOK40.38 | NOK51 |
January 2003 | NOK38.79 | NOK48.99 |
December 2002 | NOK32.14 | NOK40.60 |
November 2002 | NOK27.36 | NOK34.56 |
October 2002 | NOK23.80 | NOK30.06 |
September 2002 | NOK15.14 | NOK19.13 |
August 2002 | NOK25.24 | NOK31.88 |
July 2002 | NOK30.02 | NOK37.92 |
June 2002 | NOK37.99 | NOK47.98 |
May 2002 | NOK49.94 | NOK63.08 |
April 2002 | NOK48.67 | NOK61.74 |
March 2002 | NOK53.43 | NOK67.78 |
February 2002 | NOK50.66 | NOK65.43 |
January 2002 | NOK45.20 | NOK58.38 |
December 2001 | NOK48.32 | NOK62.41 |
November 2001 | NOK39.49 | NOK51 |
October 2001 | NOK34.35 | NOK44.96 |
September 2001 | NOK41.28 | NOK54.02 |
August 2001 | NOK62.81 | NOK82.21 |
July 2001 | NOK66.69 | NOK90.26 |
June 2001 | NOK79.34 | NOK107.37 |
May 2001 | NOK95.20 | NOK128.85 |
April 2001 | NOK85.18 | NOK120.79 |
March 2001 | NOK75.48 | NOK107.04 |
February 2001 | NOK67.20 | NOK95.29 |
January 2001 | NOK50.16 | NOK71.13 |
December 2000 | NOK56.31 | NOK79.86 |
November 2000 | NOK67.20 | NOK95.29 |
October 2000 | NOK72.40 | NOK102.67 |
September 2000 | NOK66.96 | NOK94.96 |
August 2000 | NOK64.36 | NOK91.27 |
July 2000 | NOK52.29 | NOK74.15 |
June 2000 | NOK49.69 | NOK70.46 |
May 2000 | NOK45.90 | NOK65.09 |
April 2000 | NOK37.86 | NOK53.69 |
March 2000 | NOK34.07 | NOK48.32 |
February 2000 | NOK26.50 | NOK37.58 |
January 2000 | NOK20.87 | NOK29.59 |
December 1999 | NOK20.35 | NOK28.86 |
November 1999 | NOK15.38 | NOK21.81 |
October 1999 | NOK16.04 | NOK22.75 |
September 1999 | NOK15.62 | NOK22.14 |
August 1999 | NOK12.87 | NOK18.25 |
July 1999 | NOK13.44 | NOK19.06 |
June 1999 | NOK13.53 | NOK19.19 |
May 1999 | NOK11.59 | NOK16.44 |
April 1999 | NOK9.13 | NOK12.95 |
March 1999 | NOK8.19 | NOK11.61 |
February 1999 | NOK10.41 | NOK14.76 |
January 1999 | NOK8.52 | NOK12.08 |
December 1998 | NOK6.86 | NOK9.73 |
November 1998 | NOK6.06 | NOK8.59 |
October 1998 | NOK7.52 | NOK10.67 |
September 1998 | NOK9.98 | NOK1.42 |
August 1998 | NOK13.01 | NOK1.84 |
July 1998 | NOK19.40 | NOK2.75 |
June 1998 | NOK23.66 | NOK3.36 |
May 1998 | NOK31 | NOK4.40 |
April 1998 | NOK33.35 | NOK18.92 |
March 1998 | NOK35.09 | NOK19.90 |
February 1998 | NOK33.35 | NOK18.92 |
January 1998 | NOK35.67 | NOK20.23 |
December 1997 | NOK43.21 | NOK24.51 |
November 1997 | NOK50.46 | NOK28.62 |
October 1997 | NOK51.19 | NOK29.04 |
September 1997 | NOK54.38 | NOK30.84 |
August 1997 | NOK52.20 | NOK29.61 |
July 1997 | NOK49.30 | NOK27.97 |
FRO.OL
Price: NOK267.10
Dividend Yield: 0.01%
Forward Dividend Yield: 5.85%
Payout Ratio: 40.96%
Dividend Per Share: 15.63 NOK
Earnings Per Share: 32.51 NOK
P/E Ratio: 6.33
Exchange: OSL
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 114244
Market Capitalization: 60.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 3