Frontline plc (STO:FROO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 417.20
+8.30 (2.03%)
At close: Sep 1, 2026
STO:FROO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 406.80 | 417.70 | 406.80 | 417.20 | 417.20 | 2.03% | 166 |
| Aug 31, 2026 | 408.70 | 413.30 | 404.40 | 408.90 | 408.90 | -2.41% | 444 |
| Aug 28, 2026 | 402.10 | 419.70 | 398.30 | 419.00 | 419.00 | 3.00% | 2,003 |
| Aug 27, 2026 | 389.20 | 406.80 | 389.20 | 406.80 | 406.80 | 3.96% | 1,095 |
| Aug 26, 2026 | 402.50 | 405.40 | 388.10 | 391.30 | 391.30 | -0.89% | 228 |
| Aug 25, 2026 | 410.50 | 411.50 | 394.80 | 394.80 | 394.80 | -3.75% | 3,579 |
| Aug 24, 2026 | 407.70 | 410.20 | 404.10 | 410.20 | 410.20 | 0.61% | 464 |
| Aug 21, 2026 | 402.60 | 407.70 | 402.60 | 407.70 | 407.70 | -0.80% | 345 |
| Aug 20, 2026 | 415.10 | 417.20 | 409.50 | 411.00 | 411.00 | -0.87% | 1,926 |
| Aug 19, 2026 | 410.50 | 422.70 | 410.50 | 414.60 | 414.60 | 3.70% | 1,320 |
| Aug 18, 2026 | 400.30 | 406.50 | 398.70 | 399.80 | 399.80 | 1.96% | 317 |
| Aug 17, 2026 | 393.90 | 394.40 | 392.00 | 392.10 | 392.10 | 1.08% | 645 |
| Aug 14, 2026 | 388.10 | 389.30 | 384.50 | 387.90 | 387.90 | -0.41% | 872 |
| Aug 13, 2026 | 371.60 | 389.50 | 371.60 | 389.50 | 389.50 | 6.98% | 329 |
| Aug 12, 2026 | 364.10 | 365.30 | 364.10 | 364.10 | 364.10 | 1.70% | 888 |
| Aug 11, 2026 | 367.00 | 367.00 | 358.00 | 358.00 | 358.00 | -4.94% | 3,536 |
| Aug 10, 2026 | 379.40 | 379.40 | 374.80 | 376.60 | 376.60 | 1.84% | 767 |
| Aug 7, 2026 | 380.10 | 380.50 | 368.70 | 369.80 | 369.80 | -1.49% | 358 |
| Aug 6, 2026 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | 2.93% | 104 |
| Aug 5, 2026 | 372.30 | 373.40 | 364.70 | 364.70 | 364.70 | -3.03% | 860 |
| Aug 4, 2026 | 384.80 | 387.00 | 373.50 | 376.10 | 376.10 | 0.97% | 614 |
| Aug 3, 2026 | 377.30 | 381.00 | 372.50 | 372.50 | 372.50 | -1.01% | 1,201 |
| Jul 31, 2026 | 375.80 | 378.20 | 371.80 | 376.30 | 376.30 | 2.01% | 279 |
| Jul 30, 2026 | 372.70 | 373.70 | 368.90 | 368.90 | 368.90 | -0.32% | 718 |
| Jul 29, 2026 | 381.50 | 381.50 | 370.10 | 370.10 | 370.10 | -3.12% | 21,060 |
| Jul 28, 2026 | 371.90 | 382.00 | 371.30 | 382.00 | 382.00 | 2.17% | 265 |
| Jul 27, 2026 | 377.40 | 377.40 | 371.50 | 373.90 | 373.90 | -1.68% | 225 |
| Jul 24, 2026 | 376.50 | 380.30 | 375.70 | 380.30 | 380.30 | 2.53% | 10,203 |
| 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 |