Frontline plc (STO:FROO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 330.70
-11.90 (-3.47%)
At close: Mar 6, 2026
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 337.20 | 340.70 | 325.60 | 330.70 | 330.70 | -3.47% | 118,795 |
| Mar 5, 2026 | 338.40 | 345.10 | 338.40 | 342.60 | 342.60 | -2.25% | 2,065 |
| Mar 4, 2026 | 349.70 | 356.20 | 340.00 | 350.50 | 350.50 | 0.86% | 152,231 |
| Mar 3, 2026 | 371.00 | 371.00 | 347.40 | 347.50 | 347.50 | -4.87% | 149,507 |
| Mar 2, 2026 | 373.80 | 388.10 | 362.00 | 365.30 | 365.30 | 1.78% | 460,643 |
| Feb 27, 2026 | 347.50 | 358.90 | 347.40 | 358.90 | 358.90 | 3.34% | 1,308 |
| Feb 26, 2026 | 350.50 | 351.20 | 342.50 | 347.30 | 347.30 | 0.99% | 27,488 |
| Feb 25, 2026 | 344.50 | 349.00 | 341.70 | 343.90 | 343.90 | 0.91% | 56,170 |
| Feb 24, 2026 | 328.00 | 341.10 | 328.00 | 340.80 | 340.80 | 4.16% | 155,086 |
| Feb 23, 2026 | 325.40 | 327.20 | 321.10 | 327.20 | 327.20 | 0.37% | 51,918 |
| Feb 20, 2026 | 325.00 | 326.00 | 321.80 | 326.00 | 326.00 | -0.15% | 53,803 |
| Feb 19, 2026 | 314.50 | 326.50 | 313.80 | 326.50 | 326.50 | 3.78% | 68,658 |
| Feb 18, 2026 | 300.00 | 315.00 | 300.00 | 314.60 | 314.60 | 6.93% | 66,490 |
| Feb 17, 2026 | 293.30 | 294.30 | 291.10 | 294.20 | 294.20 | 0.82% | 27,041 |
| Feb 16, 2026 | 290.90 | 293.80 | 290.90 | 291.80 | 291.80 | 3.59% | 53,133 |
| Feb 13, 2026 | 283.40 | 283.40 | 280.90 | 281.70 | 281.70 | -0.98% | 102 |
| Feb 12, 2026 | 284.70 | 284.80 | 283.40 | 284.50 | 284.50 | -0.94% | 56,171 |
| Feb 11, 2026 | 280.80 | 288.00 | 280.30 | 287.20 | 287.20 | 2.79% | 77,738 |
| Feb 10, 2026 | 278.30 | 279.40 | 275.80 | 279.40 | 279.40 | 0.18% | 17,557 |
| Feb 9, 2026 | 280.10 | 280.10 | 276.80 | 278.90 | 278.90 | 0.80% | 33,748 |
| Feb 6, 2026 | 273.90 | 276.70 | 272.00 | 276.70 | 276.70 | 0.47% | 54,312 |
| Feb 5, 2026 | 270.50 | 276.50 | 269.30 | 275.40 | 275.40 | 0.69% | 108,436 |
| Feb 4, 2026 | 271.90 | 273.90 | 271.60 | 273.50 | 273.50 | -0.73% | 91,527 |
| Feb 3, 2026 | 278.50 | 280.00 | 275.10 | 275.50 | 275.50 | 0.55% | 5,936 |
| Feb 2, 2026 | 270.60 | 274.80 | 269.00 | 274.00 | 274.00 | -0.90% | 81,535 |
| Jan 30, 2026 | 267.50 | 276.50 | 267.50 | 276.50 | 276.50 | 3.71% | 128,680 |
| Jan 29, 2026 | 268.60 | 271.00 | 266.60 | 266.60 | 266.60 | 0.23% | 52,020 |
| Jan 28, 2026 | 261.00 | 266.50 | 260.60 | 266.00 | 266.00 | 1.26% | 131,723 |
| Jan 27, 2026 | 260.20 | 262.70 | 260.00 | 262.70 | 262.70 | -0.30% | 407 |
| Jan 26, 2026 | 267.70 | 268.60 | 262.90 | 263.50 | 263.50 | 2.69% | 9,554 |
| Jan 23, 2026 | 250.00 | 256.60 | 250.00 | 256.60 | 256.60 | -1.61% | 8,801 |
| Jan 22, 2026 | 260.90 | 260.90 | 260.80 | 260.80 | 260.80 | 1.12% | 145 |
| Jan 21, 2026 | 258.90 | 264.00 | 257.30 | 257.90 | 257.90 | -1.19% | 90,735 |
| Jan 20, 2026 | 259.80 | 261.00 | 256.60 | 261.00 | 261.00 | -1.10% | 47,837 |
| Jan 19, 2026 | 263.10 | 263.90 | 259.20 | 263.90 | 263.90 | -1.53% | 17,491 |
| Jan 16, 2026 | 262.60 | 268.80 | 259.10 | 268.00 | 268.00 | 2.72% | 231,419 |
| Jan 15, 2026 | 257.40 | 260.90 | 257.40 | 260.90 | 260.90 | -2.03% | 12,087 |
| Jan 14, 2026 | 263.50 | 271.20 | 261.00 | 266.30 | 266.30 | 0.68% | 165,114 |
| Jan 13, 2026 | 250.70 | 264.60 | 250.70 | 264.50 | 264.50 | 4.96% | 237,619 |
| Jan 12, 2026 | 253.70 | 255.30 | 248.90 | 252.00 | 252.00 | 2.94% | 219,661 |
| Jan 9, 2026 | 250.80 | 251.00 | 244.80 | 244.80 | 244.80 | 2.64% | 19,426 |
| Jan 8, 2026 | 236.40 | 244.00 | 235.80 | 238.50 | 238.50 | 0.68% | 616,612 |
| Jan 7, 2026 | 218.10 | 236.90 | 218.10 | 236.90 | 236.90 | 11.17% | 1,338 |
| Jan 6, 2026 | 210.70 | 213.10 | 207.60 | 213.10 | 213.10 | 0.61% | 748 |
| Jan 5, 2026 | 208.10 | 214.00 | 208.10 | 211.80 | 211.80 | 0.14% | 8,550 |
| Jan 2, 2026 | 225.80 | 225.80 | 211.50 | 211.50 | 211.50 | -4.64% | 384 |
| Dec 30, 2025 | 220.50 | 223.00 | 220.50 | 221.80 | 221.80 | 1.09% | 2,835 |
| Dec 29, 2025 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | -0.23% | 23 |
| Dec 23, 2025 | 216.90 | 219.90 | 216.90 | 219.90 | 219.90 | -0.72% | 202 |
| Dec 22, 2025 | 221.90 | 224.00 | 221.00 | 221.50 | 221.50 | -2.47% | 1,835 |
| Dec 19, 2025 | 217.10 | 227.10 | 217.10 | 227.10 | 227.10 | -0.83% | 133 |
| Dec 18, 2025 | 233.30 | 233.70 | 228.50 | 229.00 | 229.00 | -1.55% | 27,805 |
| Dec 17, 2025 | 234.40 | 238.30 | 232.60 | 232.60 | 232.60 | 1.13% | 118,645 |
| Dec 16, 2025 | 233.40 | 233.40 | 230.00 | 230.00 | 230.00 | -0.56% | 2,363 |
| Dec 15, 2025 | 232.20 | 233.30 | 230.10 | 231.30 | 231.30 | -0.81% | 113,388 |
| Dec 12, 2025 | 230.00 | 234.50 | 230.00 | 233.20 | 233.20 | 0.34% | 30,218 |
| Dec 11, 2025 | 229.50 | 234.00 | 228.40 | 232.40 | 232.40 | 1.48% | 101,623 |
| Dec 10, 2025 | 232.00 | 233.30 | 229.00 | 229.00 | 229.00 | -3.29% | 53,788 |
| Dec 9, 2025 | 236.80 | 236.80 | 235.00 | 236.80 | 236.80 | 0.72% | 681 |
| Dec 8, 2025 | 235.20 | 235.20 | 235.10 | 235.10 | 235.10 | -2.93% | 465 |
| Dec 4, 2025 | 237.40 | 242.20 | 236.40 | 242.20 | 242.20 | 0.79% | 26,050 |
| Dec 3, 2025 | 236.10 | 246.20 | 236.10 | 240.30 | 240.30 | 3.58% | 17,471 |
| Dec 2, 2025 | 226.20 | 232.20 | 225.60 | 232.00 | 232.00 | -1.28% | 1,602 |
| Dec 1, 2025 | 236.00 | 241.20 | 233.10 | 235.00 | 235.00 | -3.05% | 109,861 |
| Nov 28, 2025 | 243.00 | 243.00 | 242.40 | 242.40 | 242.40 | -0.33% | 25,295 |
| Nov 27, 2025 | 242.70 | 247.00 | 242.70 | 243.20 | 243.20 | -1.42% | 89,887 |
| Nov 26, 2025 | 244.80 | 246.70 | 244.80 | 246.70 | 246.70 | -1.08% | 13,500 |
| Nov 25, 2025 | 257.20 | 260.60 | 241.80 | 249.40 | 249.40 | -2.04% | 15,812 |
| Nov 24, 2025 | 257.50 | 261.80 | 254.60 | 254.60 | 254.60 | -3.52% | 25,495 |
| Nov 21, 2025 | 254.10 | 263.90 | 254.10 | 263.90 | 263.90 | 0.34% | 1,968 |
| Nov 20, 2025 | 259.50 | 263.00 | 259.50 | 263.00 | 263.00 | -0.15% | 6,452 |
| Nov 19, 2025 | 257.50 | 263.40 | 255.00 | 263.40 | 263.40 | 4.65% | 1,067 |
| Nov 18, 2025 | 253.10 | 253.80 | 251.70 | 251.70 | 251.70 | -1.83% | 58,619 |
| Nov 17, 2025 | 255.50 | 256.60 | 255.00 | 256.40 | 256.40 | 2.03% | 50,685 |
| Nov 14, 2025 | 253.40 | 253.40 | 250.70 | 251.30 | 251.30 | -0.67% | 85,487 |
| Nov 13, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 3.56% | 35,109 |
| Nov 11, 2025 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | 0.04% | 25 |
| Nov 10, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | 1.12% | 24 |
| Nov 7, 2025 | 243.30 | 245.40 | 241.50 | 241.50 | 241.50 | 0.12% | 2,502 |
| Nov 6, 2025 | 239.20 | 241.20 | 239.20 | 241.20 | 241.20 | 1.13% | 2,001 |
| Nov 5, 2025 | 238.00 | 238.50 | 238.00 | 238.50 | 238.50 | -0.58% | 3,708 |
| Nov 4, 2025 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | -2.99% | 2,000 |
| Nov 3, 2025 | 249.30 | 249.30 | 244.90 | 247.30 | 247.30 | -2.79% | 2,440 |
| Oct 31, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | 4.43% | 21 |
| Oct 30, 2025 | 251.90 | 252.40 | 243.60 | 243.60 | 243.60 | -2.13% | 133 |
| Oct 29, 2025 | 243.60 | 249.20 | 243.60 | 248.90 | 248.90 | 4.67% | 3,138 |
| Oct 27, 2025 | 238.30 | 238.30 | 235.40 | 237.80 | 237.80 | -0.92% | 3,051 |
| Oct 24, 2025 | 238.60 | 240.00 | 237.40 | 240.00 | 240.00 | 3.40% | 4,169 |
| Oct 22, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.09% | 24 |
| Oct 21, 2025 | 236.70 | 239.00 | 231.90 | 231.90 | 231.90 | -2.56% | 5,353 |
| Oct 20, 2025 | 237.30 | 238.70 | 237.30 | 238.00 | 238.00 | 2.41% | 19,491 |
| Oct 17, 2025 | 228.60 | 232.40 | 228.60 | 232.40 | 232.40 | -1.32% | 517 |
| Oct 16, 2025 | 233.40 | 235.50 | 233.30 | 235.50 | 235.50 | 2.53% | 15,638 |
| Oct 15, 2025 | 222.10 | 230.10 | 221.50 | 229.70 | 229.70 | 1.77% | 55,121 |
| Oct 14, 2025 | 223.50 | 225.70 | 218.20 | 225.70 | 225.70 | -4.69% | 62,838 |
| Oct 13, 2025 | 230.00 | 236.80 | 230.00 | 236.80 | 236.80 | 1.20% | 3,785 |
| Oct 10, 2025 | 231.90 | 234.00 | 226.30 | 234.00 | 234.00 | 2.01% | 4,522 |
| Oct 9, 2025 | 224.00 | 229.40 | 224.00 | 229.40 | 229.40 | 7.65% | 9,750 |
| Oct 8, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | -4.44% | 11 |
| Oct 7, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -4.74% | 13 |