2020 Bulkers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.200 | 8.685 | 7.200 | 8.675 | 8.675 | 1,170,971 |
| 2026-10-16 | 6.900 | 7.400 | 6.620 | 7.210 | 7.210 | 676,160 |
| 2026-10-15 | 6.400 | 7.020 | 6.155 | 6.885 | 6.885 | 705,659 |
| 2026-10-14 | 6.495 | 6.510 | 6.290 | 6.325 | 6.325 | 166,229 |
| 2026-10-13 | 6.650 | 6.650 | 6.300 | 6.400 | 6.400 | 231,156 |
| 2026-10-12 | 6.470 | 6.645 | 6.300 | 6.500 | 6.500 | 403,356 |
| 2026-10-09 | 6.160 | 6.520 | 6.160 | 6.275 | 6.275 | 462,757 |
| 2026-10-08 | 6.200 | 6.625 | 6.125 | 6.310 | 6.310 | 330,115 |
| 2026-10-07 | 6.540 | 6.540 | 6.105 | 6.195 | 6.195 | 309,683 |
| 2026-10-06 | 6.730 | 6.800 | 6.250 | 6.250 | 6.250 | 638,219 |
| 2026-10-05 | 6.755 | 7.400 | 6.350 | 6.710 | 6.710 | 1,582,580 |
| 2026-10-02 | 5.950 | 6.300 | 5.365 | 6.300 | 6.300 | 826,515 |
| 2026-10-01 | 5.825 | 6.195 | 5.750 | 5.810 | 5.810 | 490,294 |
| 2026-09-30 | 6.115 | 6.395 | 5.800 | 5.910 | 5.910 | 467,146 |
| 2026-09-29 | 6.200 | 6.410 | 5.900 | 6.000 | 6.000 | 327,865 |
| 2026-09-28 | 6.200 | 6.705 | 5.860 | 6.070 | 6.070 | 661,351 |
| 2026-09-25 | 6.550 | 7.775 | 6.125 | 6.250 | 6.250 | 1,201,281 |
| 2026-09-24 | 6.205 | 6.895 | 6.205 | 6.550 | 6.550 | 1,215,998 |
| 2026-09-23 | 5.610 | 7.255 | 5.600 | 6.180 | 6.180 | 1,782,236 |
| 2026-09-22 | 5.500 | 7.320 | 5.500 | 6.885 | 6.885 | 3,018,266 |
| 2026-09-21 | 6.220 | 6.500 | 5.250 | 5.500 | 5.500 | 3,003,624 |
| 2026-09-18 | 12.200 | 12.480 | 7.405 | 7.420 | 7.420 | 4,294,526 |
| 2026-09-17 | 8.005 | 11.690 | 6.800 | 11.690 | 11.690 | 5,963,216 |
| 2026-09-16 | 4.256 | 8.100 | 4.064 | 8.100 | 8.100 | 1,962,502 |
| 2026-09-15 | 4.320 | 4.320 | 4.000 | 4.256 | 4.256 | 66,633 |
| 2026-09-14 | 4.200 | 4.320 | 3.980 | 4.320 | 4.320 | 235,266 |
| 2026-09-11 | 3.900 | 4.066 | 3.874 | 4.060 | 4.060 | 41,727 |
| 2026-09-10 | 3.880 | 3.998 | 3.880 | 3.880 | 3.880 | 100,591 |
| 2026-09-09 | 4.000 | 4.088 | 3.900 | 3.910 | 3.910 | 101,196 |
| 2026-09-08 | 4.380 | 4.380 | 3.950 | 3.950 | 3.950 | 233,796 |
| 2026-09-07 | 4.120 | 4.384 | 4.048 | 4.060 | 4.060 | 118,341 |
| 2026-09-04 | 4.120 | 4.206 | 4.110 | 4.110 | 4.110 | 42,342 |
| 2026-09-03 | 4.360 | 4.472 | 4.050 | 4.110 | 4.110 | 112,451 |
| 2026-09-02 | 4.684 | 4.698 | 4.310 | 4.320 | 4.320 | 107,602 |
| 2026-09-01 | 4.200 | 4.600 | 4.200 | 4.576 | 4.576 | 268,513 |
| 2026-08-31 | 3.900 | 4.280 | 3.900 | 4.140 | 4.140 | 361,117 |
| 2026-08-28 | 4.300 | 4.300 | 3.876 | 3.958 | 3.958 | 153,655 |
| 2026-08-27 | 4.320 | 4.320 | 3.780 | 4.050 | 4.050 | 357,526 |
| 2026-08-26 | 5.400 | 5.400 | 4.340 | 4.350 | 4.350 | 658,878 |
| 2026-08-25 | 5.210 | 5.410 | 5.000 | 5.050 | 5.050 | 425,728 |
| 2026-08-24 | 4.460 | 5.380 | 4.460 | 5.085 | 5.085 | 591,210 |
| 2026-08-21 | 4.780 | 4.850 | 4.460 | 4.460 | 4.460 | 312,109 |
| 2026-08-20 | 4.430 | 4.850 | 4.414 | 4.702 | 4.702 | 327,264 |
| 2026-08-19 | 4.688 | 4.688 | 4.352 | 4.430 | 4.430 | 111,849 |
| 2026-08-18 | 4.230 | 4.850 | 4.200 | 4.330 | 4.330 | 401,260 |
| 2026-08-17 | 4.100 | 4.254 | 4.000 | 4.136 | 4.136 | 203,840 |
| 2026-08-14 | 3.814 | 4.192 | 3.800 | 4.188 | 4.188 | 273,681 |
| 2026-08-13 | 3.660 | 4.000 | 3.602 | 4.000 | 4.000 | 240,370 |
| 2026-08-12 | 3.700 | 3.758 | 3.526 | 3.560 | 3.560 | 256,983 |
| 2026-08-11 | 3.950 | 3.950 | 3.830 | 3.838 | 3.838 | 131,425 |
| 2026-08-10 | 3.894 | 3.950 | 3.800 | 3.900 | 3.900 | 193,225 |
| 2026-08-07 | 3.520 | 3.852 | 3.416 | 3.736 | 3.736 | 516,603 |
| 2026-08-06 | 3.520 | 3.520 | 3.322 | 3.380 | 3.380 | 39,089 |
| 2026-08-05 | 3.440 | 3.510 | 3.320 | 3.320 | 3.320 | 268,218 |
| 2026-08-04 | 3.300 | 3.582 | 3.300 | 3.410 | 3.410 | 157,083 |
| 2026-08-03 | 3.600 | 3.600 | 3.310 | 3.340 | 3.340 | 270,573 |
| 2026-07-31 | 3.640 | 3.800 | 3.300 | 3.300 | 3.300 | 434,567 |
| 2026-07-30 | 3.368 | 3.930 | 3.350 | 3.376 | 3.376 | 734,173 |
| 2026-07-29 | 3.120 | 3.398 | 3.080 | 3.306 | 3.306 | 250,163 |
| 2026-07-28 | 3.284 | 3.284 | 3.034 | 3.130 | 3.130 | 211,687 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 129.5000 NOK |
| 2026-03-17 | 0.9414 NOK |
| 2026-02-18 | 1.4120 NOK |
| 2026-01-15 | 2.1651 NOK |
| 2025-12-18 | 1.9768 NOK |
| 2025-11-20 | 1.7886 NOK |
| 2025-10-16 | 1.7886 NOK |
| 2025-09-16 | 1.8827 NOK |
| 2025-08-21 | 1.4120 NOK |
| 2025-07-15 | 1.5062 NOK |
| 2025-06-17 | 1.0355 NOK |
| 2025-05-15 | 0.9414 NOK |
| 2025-04-15 | 0.5648 NOK |
| 2025-03-20 | 0.0941 NOK |
| 2025-02-18 | 0.2824 NOK |
| 2025-01-16 | 0.4707 NOK |
| 2024-12-12 | 1.3179 NOK |
| 2024-11-19 | 1.4120 NOK |
| 2024-10-17 | 1.8827 NOK |
| 2024-09-17 | 1.6003 NOK |
| 2024-08-20 | 1.8827 NOK |
| 2024-07-16 | 1.8827 NOK |
| 2024-06-18 | 1.6944 NOK |
| 2024-05-15 | 1.3179 NOK |
| 2024-04-16 | 1.7900 NOK |
| 2024-03-19 | 0.9414 NOK |
| 2024-02-21 | 0.9414 NOK |
| 2024-01-23 | 1.9768 NOK |
| 2023-12-21 | 1.6944 NOK |
| 2023-11-21 | 1.8827 NOK |
| 2023-10-24 | 0.4707 NOK |
| 2023-09-20 | 0.2824 NOK |
| 2023-08-22 | 0.3765 NOK |
| 2023-07-21 | 0.3765 NOK |
| 2023-06-22 | 0.7531 NOK |
| 2023-05-23 | 0.6589 NOK |
| 2023-04-20 | 0.1883 NOK |
| 2023-03-21 | 0.0941 NOK |
| 2023-02-20 | 0.0941 NOK |
| 2023-01-20 | 0.8472 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.