Frontline plc (STO:FROO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 370.90
+1.20 (0.32%)
At close: Jul 23, 2026
STO:FROO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 368.90 | 370.90 | 367.70 | 370.90 | 370.90 | 0.32% | 676 |
| Jul 22, 2026 | 371.10 | 373.90 | 369.70 | 369.70 | 369.70 | -0.08% | 1,856 |
| Jul 21, 2026 | 359.00 | 370.00 | 358.00 | 370.00 | 370.00 | 2.15% | 478 |
| Jul 20, 2026 | 355.30 | 363.80 | 350.50 | 362.20 | 362.20 | 4.29% | 35,095 |
| Jul 17, 2026 | 357.20 | 357.20 | 346.20 | 347.30 | 347.30 | -4.09% | 2,990 |
| Jul 16, 2026 | 363.00 | 363.00 | 360.80 | 362.10 | 362.10 | -2.03% | 1,010 |
| Jul 15, 2026 | 370.70 | 370.70 | 369.60 | 369.60 | 369.60 | -0.51% | 249 |
| Jul 14, 2026 | 366.00 | 371.50 | 365.70 | 371.50 | 371.50 | -1.17% | 2,788 |
| Jul 13, 2026 | 379.60 | 379.60 | 375.90 | 375.90 | 375.90 | 3.93% | 534 |
| Jul 10, 2026 | 361.40 | 361.70 | 361.40 | 361.70 | 361.70 | 1.69% | 50 |
| Jul 9, 2026 | 368.30 | 368.30 | 350.80 | 355.70 | 355.70 | -3.89% | 835 |
| Jul 8, 2026 | 365.50 | 373.90 | 365.10 | 370.10 | 370.10 | 2.69% | 1,511 |
| Jul 7, 2026 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | -3.22% | 3,757 |
| Jul 6, 2026 | 360.70 | 372.40 | 357.20 | 372.40 | 372.40 | 2.06% | 21,501 |
| Jul 3, 2026 | 361.40 | 364.90 | 361.40 | 364.90 | 364.90 | 1.30% | 35 |
| Jul 2, 2026 | 346.20 | 360.40 | 345.80 | 360.20 | 360.20 | 5.48% | 2,872 |
| Jul 1, 2026 | 340.30 | 341.50 | 340.30 | 341.50 | 341.50 | -0.44% | 491 |
| Jun 30, 2026 | 353.90 | 353.90 | 343.00 | 343.00 | 343.00 | -4.46% | 12,204 |
| Jun 29, 2026 | 357.20 | 363.70 | 355.50 | 359.00 | 359.00 | -3.13% | 92,260 |
| Jun 26, 2026 | 384.50 | 384.50 | 370.60 | 370.60 | 370.60 | -6.72% | 873 |
| Jun 25, 2026 | 401.60 | 405.00 | 396.80 | 397.30 | 397.30 | -4.50% | 27,124 |
| Jun 24, 2026 | 419.00 | 423.00 | 412.00 | 416.00 | 416.00 | 1.17% | 92,613 |
| Jun 23, 2026 | 403.50 | 412.80 | 399.90 | 411.20 | 411.20 | 4.10% | 712 |
| Jun 22, 2026 | 381.70 | 399.80 | 381.70 | 395.00 | 395.00 | 3.78% | 41,616 |
| Jun 19, 2026 | 380.30 | 389.40 | 380.30 | 380.60 | 380.60 | 4.13% | 2,026 |
| Jun 18, 2026 | 371.50 | 373.10 | 365.50 | 365.50 | 365.50 | -2.22% | 200,972 |
| Jun 17, 2026 | 377.00 | 378.40 | 373.80 | 373.80 | 373.80 | 0.84% | 574 |
| Jun 16, 2026 | 367.00 | 377.00 | 367.00 | 370.70 | 370.70 | 1.12% | 1,019 |
| Jun 15, 2026 | 373.10 | 373.10 | 366.60 | 366.60 | 366.60 | 3.79% | 907 |
| 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 |