Frontline plc (STO:FROO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 355.00
-7.70 (-2.12%)
At close: May 22, 2026
STO:FROO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 301.20 | 310.80 | 297.20 | 310.80 | 310.80 | -0.70% | 93,656 |
| Mar 18, 2026 | 300.90 | 313.00 | 300.90 | 313.00 | 313.00 | 5.28% | 3,863 |
| Mar 17, 2026 | 303.70 | 305.00 | 297.30 | 297.30 | 297.30 | - | 1,194 |
| Mar 16, 2026 | 291.00 | 302.50 | 291.00 | 297.30 | 297.30 | 0.20% | 80,454 |
| Mar 13, 2026 | 297.00 | 297.10 | 284.60 | 296.70 | 296.70 | -1.23% | 40,242 |
| Mar 12, 2026 | 317.00 | 317.90 | 300.00 | 300.40 | 300.40 | -6.07% | 16,027 |
| Mar 11, 2026 | 332.00 | 332.10 | 319.00 | 319.80 | 319.80 | -7.76% | 2,496 |
| Mar 10, 2026 | 341.20 | 350.90 | 341.20 | 346.70 | 346.70 | 0.99% | 190,062 |
| Mar 9, 2026 | 337.90 | 343.30 | 325.70 | 343.30 | 343.30 | 3.81% | 163,158 |
| 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 |