Frontline plc (STO:FROO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 353.20
+6.40 (1.85%)
At close: Jun 12, 2026
STO:FROO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 343.70 | 353.20 | 341.80 | 353.20 | 353.20 | 1.85% | 925 |
| Jun 11, 2026 | 341.50 | 346.80 | 340.10 | 346.80 | 346.80 | 0.52% | 1,611 |
| Jun 10, 2026 | 337.50 | 345.00 | 335.10 | 345.00 | 345.00 | 2.50% | 444 |
| Jun 9, 2026 | 327.80 | 336.60 | 327.80 | 336.60 | 336.60 | 0.15% | 221 |
| Jun 8, 2026 | 332.30 | 338.10 | 331.00 | 336.10 | 336.10 | 4.80% | 857 |
| Jun 5, 2026 | 317.50 | 320.70 | 317.50 | 320.70 | 320.70 | 0.41% | 22 |
| Jun 4, 2026 | 315.20 | 319.40 | 314.40 | 319.40 | 319.40 | -0.34% | 565 |
| Jun 3, 2026 | 315.50 | 320.50 | 315.50 | 320.50 | 320.50 | -0.06% | 208 |
| Jun 2, 2026 | 324.90 | 325.00 | 320.70 | 320.70 | 320.70 | -0.65% | 362 |
| Jun 1, 2026 | 308.00 | 323.70 | 308.00 | 322.80 | 322.80 | 1.89% | 776 |
| May 29, 2026 | 321.60 | 321.60 | 307.70 | 316.80 | 316.80 | -2.64% | 559 |
| May 28, 2026 | 324.20 | 331.30 | 324.20 | 325.40 | 325.40 | -1.60% | 497 |
| May 27, 2026 | 340.10 | 340.10 | 330.70 | 330.70 | 330.70 | -2.99% | 1,048 |
| May 26, 2026 | 345.00 | 345.00 | 331.90 | 340.90 | 340.90 | -3.97% | 544 |
| May 22, 2026 | 359.60 | 359.80 | 347.50 | 355.00 | 355.00 | -2.12% | 719 |
| May 21, 2026 | 360.80 | 362.70 | 360.80 | 362.70 | 362.70 | 1.48% | 260 |
| May 20, 2026 | 352.70 | 357.40 | 351.30 | 357.40 | 357.40 | 1.74% | 66 |
| May 19, 2026 | 353.70 | 354.60 | 351.30 | 351.30 | 351.30 | 3.08% | 750 |
| May 18, 2026 | 340.70 | 344.80 | 340.70 | 340.80 | 340.80 | -0.58% | 854 |
| May 15, 2026 | 345.20 | 345.30 | 339.60 | 342.80 | 342.80 | -4.35% | 463 |
| May 13, 2026 | 357.60 | 358.80 | 357.20 | 358.40 | 358.40 | 1.73% | 1,037 |
| May 11, 2026 | 359.90 | 364.20 | 352.30 | 352.30 | 352.30 | 1.03% | 631 |
| May 7, 2026 | 348.70 | 348.70 | 348.70 | 348.70 | 348.70 | 0.29% | 100 |
| May 6, 2026 | 362.20 | 363.00 | 342.80 | 347.70 | 347.70 | 2.17% | 454 |
| May 4, 2026 | 336.50 | 340.30 | 336.50 | 340.30 | 340.30 | 1.28% | 157 |
| Apr 30, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.45% | 40 |
| Apr 28, 2026 | 333.50 | 338.30 | 333.50 | 334.50 | 334.50 | 1.46% | 293 |
| Apr 27, 2026 | 333.10 | 333.20 | 329.70 | 329.70 | 329.70 | 0.12% | 150 |
| Apr 24, 2026 | 322.40 | 329.30 | 322.40 | 329.30 | 329.30 | 4.08% | 109 |
| Apr 22, 2026 | 319.00 | 319.00 | 316.40 | 316.40 | 316.40 | -8.02% | 20 |
| Apr 21, 2026 | 345.70 | 355.20 | 342.70 | 344.00 | 344.00 | 0.82% | 10,834 |
| Apr 20, 2026 | 340.00 | 341.20 | 326.70 | 341.20 | 341.20 | 0.35% | 5,339 |
| Apr 17, 2026 | 335.10 | 342.90 | 335.10 | 340.00 | 340.00 | 2.50% | 1,415 |
| Apr 16, 2026 | 326.00 | 331.70 | 326.00 | 331.70 | 331.70 | 2.41% | 224 |
| Apr 15, 2026 | 323.30 | 323.90 | 323.30 | 323.90 | 323.90 | -1.64% | 54 |
| Apr 14, 2026 | 329.50 | 334.60 | 323.10 | 329.30 | 329.30 | -0.45% | 11,613 |
| Apr 13, 2026 | 330.50 | 330.80 | 326.10 | 330.80 | 330.80 | 1.78% | 1,209 |
| Apr 10, 2026 | 338.00 | 344.20 | 325.00 | 325.00 | 325.00 | -6.56% | 1,572 |
| Apr 9, 2026 | 344.20 | 347.80 | 342.90 | 347.80 | 347.80 | 5.01% | 341 |
| Apr 8, 2026 | 355.20 | 355.30 | 328.60 | 331.20 | 331.20 | -4.47% | 3,186 |
| Apr 7, 2026 | 339.20 | 357.60 | 339.20 | 346.70 | 346.70 | 2.09% | 3,139 |
| Apr 1, 2026 | 337.20 | 340.40 | 332.70 | 339.60 | 339.60 | 4.59% | 82,457 |
| Mar 31, 2026 | 328.30 | 340.50 | 324.70 | 324.70 | 324.70 | -2.49% | 33,281 |
| Mar 30, 2026 | 328.00 | 335.10 | 322.20 | 333.00 | 333.00 | 0.85% | 40,391 |
| Mar 27, 2026 | 328.40 | 330.20 | 320.50 | 330.20 | 330.20 | -0.57% | 71,270 |
| Mar 26, 2026 | 329.80 | 335.80 | 325.40 | 332.10 | 332.10 | 1.19% | 12,680 |
| Mar 25, 2026 | 339.90 | 342.60 | 328.20 | 328.20 | 328.20 | -3.16% | 12,690 |
| Mar 24, 2026 | 328.50 | 341.50 | 328.50 | 338.90 | 338.90 | 1.74% | 82,854 |
| Mar 23, 2026 | 295.90 | 333.10 | 295.90 | 333.10 | 333.10 | 7.38% | 56,959 |
| Mar 20, 2026 | 313.20 | 316.00 | 302.10 | 310.20 | 310.20 | -0.19% | 42,820 |