2020 Bulkers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 135.00 | 135.60 | 132.50 | 134.50 | 112.60 | 71,716 |
| 2024-08-22 | 137.00 | 138.00 | 133.50 | 136.50 | 114.27 | 88,226 |
| 2024-08-21 | 136.00 | 138.90 | 135.60 | 137.20 | 114.86 | 72,774 |
| 2024-08-20 | 138.70 | 138.80 | 132.80 | 135.60 | 113.52 | 157,648 |
| 2024-08-19 | 141.00 | 141.40 | 138.30 | 140.70 | 116.24 | 107,308 |
| 2024-08-16 | 139.50 | 141.60 | 139.00 | 141.00 | 116.49 | 90,749 |
| 2024-08-15 | 147.90 | 147.90 | 137.10 | 139.50 | 115.25 | 342,822 |
| 2024-08-14 | 144.50 | 148.70 | 142.90 | 148.50 | 122.68 | 75,628 |
| 2024-08-13 | 147.20 | 147.20 | 143.90 | 144.20 | 119.13 | 53,894 |
| 2024-08-12 | 145.00 | 145.80 | 143.00 | 145.30 | 120.04 | 35,855 |
| 2024-08-09 | 143.80 | 144.90 | 142.40 | 144.90 | 119.71 | 32,833 |
| 2024-08-08 | 143.60 | 143.80 | 139.60 | 142.10 | 117.40 | 24,991 |
| 2024-08-07 | 144.50 | 145.90 | 141.40 | 143.60 | 118.64 | 42,007 |
| 2024-08-06 | 140.10 | 144.90 | 137.60 | 141.70 | 117.07 | 102,018 |
| 2024-08-05 | 136.00 | 138.90 | 131.10 | 138.40 | 114.34 | 132,320 |
| 2024-08-02 | 146.00 | 146.00 | 139.50 | 140.00 | 115.66 | 86,540 |
| 2024-08-01 | 150.10 | 150.10 | 146.00 | 146.00 | 120.62 | 50,709 |
| 2024-07-31 | 148.20 | 149.70 | 147.20 | 149.10 | 123.18 | 35,488 |
| 2024-07-30 | 150.10 | 150.10 | 147.10 | 148.20 | 122.44 | 38,113 |
| 2024-07-29 | 150.00 | 151.40 | 146.30 | 151.40 | 125.08 | 70,464 |
| 2024-07-26 | 153.50 | 153.50 | 150.00 | 150.00 | 123.92 | 34,107 |
| 2024-07-25 | 153.40 | 153.40 | 150.50 | 150.70 | 124.50 | 36,057 |
| 2024-07-24 | 156.00 | 156.00 | 152.50 | 152.50 | 125.99 | 31,775 |
| 2024-07-23 | 154.40 | 157.00 | 153.00 | 154.50 | 127.64 | 60,297 |
| 2024-07-22 | 151.80 | 156.30 | 150.90 | 156.30 | 129.13 | 65,988 |
| 2024-07-19 | 152.00 | 152.00 | 150.10 | 150.50 | 124.34 | 47,005 |
| 2024-07-18 | 153.00 | 153.00 | 150.00 | 152.00 | 125.58 | 34,688 |
| 2024-07-17 | 151.80 | 153.50 | 150.40 | 152.40 | 125.91 | 32,891 |
| 2024-07-16 | 153.80 | 154.20 | 150.10 | 150.50 | 124.34 | 103,733 |
| 2024-07-15 | 154.00 | 156.00 | 152.50 | 155.10 | 126.61 | 56,648 |
| 2024-07-12 | 155.00 | 155.00 | 151.50 | 153.80 | 125.55 | 56,888 |
| 2024-07-11 | 159.00 | 159.00 | 152.20 | 153.10 | 124.98 | 64,752 |
| 2024-07-10 | 152.70 | 157.70 | 152.00 | 157.00 | 128.16 | 95,284 |
| 2024-07-09 | 156.00 | 156.00 | 150.10 | 151.30 | 123.51 | 44,940 |
| 2024-07-08 | 151.00 | 152.80 | 149.50 | 150.80 | 123.10 | 40,296 |
| 2024-07-05 | 155.50 | 155.50 | 151.00 | 152.30 | 124.32 | 61,244 |
| 2024-07-04 | 161.80 | 161.80 | 156.00 | 156.60 | 127.83 | 44,120 |
| 2024-07-03 | 160.00 | 160.00 | 157.00 | 157.00 | 128.16 | 34,964 |
| 2024-07-02 | 158.70 | 159.40 | 157.20 | 158.60 | 129.47 | 48,060 |
| 2024-07-01 | 156.50 | 158.10 | 153.70 | 156.50 | 127.75 | 67,775 |
| 2024-06-28 | 155.10 | 158.70 | 154.90 | 155.40 | 126.85 | 65,134 |
| 2024-06-27 | 153.10 | 156.00 | 152.90 | 154.90 | 126.44 | 68,172 |
| 2024-06-26 | 151.00 | 153.10 | 149.80 | 152.70 | 124.65 | 44,708 |
| 2024-06-25 | 150.70 | 150.70 | 148.10 | 149.10 | 121.71 | 54,955 |
| 2024-06-24 | 150.30 | 151.10 | 148.80 | 150.60 | 122.93 | 40,034 |
| 2024-06-21 | 151.50 | 153.00 | 149.90 | 151.20 | 123.42 | 70,260 |
| 2024-06-20 | 150.00 | 151.70 | 149.00 | 150.90 | 123.18 | 45,912 |
| 2024-06-19 | 154.70 | 154.70 | 148.70 | 148.80 | 121.47 | 49,441 |
| 2024-06-18 | 154.60 | 154.80 | 151.50 | 151.90 | 124.00 | 36,093 |
| 2024-06-17 | 153.70 | 154.90 | 152.90 | 154.60 | 124.84 | 50,750 |
| 2024-06-14 | 157.80 | 157.80 | 150.90 | 151.80 | 122.58 | 54,577 |
| 2024-06-13 | 158.00 | 159.50 | 155.70 | 156.60 | 126.46 | 56,113 |
| 2024-06-12 | 154.70 | 158.20 | 152.70 | 154.70 | 124.92 | 95,850 |
| 2024-06-11 | 156.40 | 157.60 | 150.10 | 152.00 | 122.74 | 129,003 |
| 2024-06-10 | 153.40 | 156.30 | 151.00 | 155.60 | 125.65 | 49,414 |
| 2024-06-07 | 159.10 | 159.10 | 154.00 | 154.00 | 124.36 | 80,992 |
| 2024-06-06 | 163.70 | 163.90 | 159.10 | 159.10 | 128.47 | 29,196 |
| 2024-06-05 | 160.40 | 163.80 | 160.00 | 162.50 | 131.22 | 37,980 |
| 2024-06-04 | 162.50 | 163.50 | 159.50 | 160.20 | 129.36 | 45,930 |
| 2024-06-03 | 165.00 | 165.00 | 162.20 | 163.20 | 131.78 | 56,370 |
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.