FRONTLINE PLC - Price History

Monthly price history for FRO.OL (FRONTLINE PLC)

DateAdjusted priceReal 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

52 week price:
144.82
274.20

Dividend Yield: 0.01%

5-year range yield:
0.01%
33.91%

Forward Dividend Yield: 5.85%

Payout Ratio: 40.96%

Payout Ratio Range:
0.53%
105.97%

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

Links: