2020 Bulkers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 162.80 | 166.30 | 161.00 | 163.50 | 132.03 | 155,870 |
| 2024-05-30 | 160.60 | 163.40 | 160.40 | 160.50 | 129.60 | 211,344 |
| 2024-05-29 | 158.50 | 162.70 | 158.50 | 162.20 | 130.98 | 91,457 |
| 2024-05-28 | 161.00 | 162.80 | 158.30 | 158.30 | 127.83 | 81,927 |
| 2024-05-27 | 159.00 | 163.00 | 158.50 | 160.70 | 129.77 | 67,076 |
| 2024-05-24 | 160.40 | 161.30 | 159.40 | 160.70 | 129.77 | 49,955 |
| 2024-05-23 | 161.40 | 162.80 | 158.30 | 161.40 | 130.33 | 84,475 |
| 2024-05-22 | 170.00 | 170.00 | 161.30 | 161.40 | 130.33 | 108,516 |
| 2024-05-21 | 170.00 | 171.20 | 166.20 | 167.10 | 134.93 | 59,734 |
| 2024-05-16 | 167.20 | 167.20 | 163.70 | 166.10 | 134.13 | 93,683 |
| 2024-05-15 | 171.00 | 172.90 | 165.40 | 165.70 | 133.80 | 136,245 |
| 2024-05-14 | 174.00 | 174.80 | 169.00 | 171.10 | 137.12 | 134,856 |
| 2024-05-13 | 172.40 | 174.80 | 169.50 | 173.00 | 138.64 | 176,381 |
| 2024-05-10 | 169.20 | 173.80 | 168.20 | 172.20 | 138.00 | 155,138 |
| 2024-05-08 | 164.00 | 169.40 | 163.20 | 169.20 | 135.60 | 203,394 |
| 2024-05-07 | 165.00 | 166.70 | 161.50 | 164.10 | 131.51 | 202,028 |
| 2024-05-06 | 171.70 | 172.00 | 162.60 | 167.30 | 134.07 | 223,553 |
| 2024-05-03 | 174.20 | 174.70 | 170.00 | 171.70 | 137.60 | 95,672 |
| 2024-05-02 | 173.00 | 174.40 | 171.00 | 174.20 | 139.60 | 70,993 |
| 2024-04-30 | 169.70 | 173.20 | 169.70 | 172.60 | 138.32 | 118,574 |
| 2024-04-29 | 172.00 | 172.70 | 168.00 | 168.30 | 134.87 | 119,205 |
| 2024-04-26 | 167.00 | 172.90 | 167.00 | 170.80 | 136.88 | 142,046 |
| 2024-04-25 | 167.00 | 167.40 | 164.50 | 167.00 | 133.83 | 45,002 |
| 2024-04-24 | 164.00 | 167.30 | 162.40 | 167.00 | 133.83 | 90,385 |
| 2024-04-23 | 161.70 | 162.50 | 158.80 | 162.40 | 130.15 | 94,115 |
| 2024-04-22 | 157.50 | 159.80 | 155.00 | 158.30 | 126.86 | 72,251 |
| 2024-04-19 | 150.40 | 157.50 | 150.00 | 157.50 | 126.22 | 124,849 |
| 2024-04-18 | 152.20 | 152.20 | 150.00 | 151.20 | 121.17 | 50,097 |
| 2024-04-17 | 147.50 | 153.40 | 147.50 | 152.00 | 121.81 | 126,826 |
| 2024-04-16 | 151.90 | 151.90 | 146.20 | 148.00 | 118.61 | 238,085 |
| 2024-04-15 | 171.00 | 173.20 | 167.40 | 171.70 | 136.16 | 252,682 |
| 2024-04-12 | 169.00 | 170.90 | 165.20 | 170.00 | 134.82 | 218,392 |
| 2024-04-11 | 160.80 | 167.50 | 159.90 | 166.10 | 131.72 | 215,102 |
| 2024-04-10 | 155.00 | 160.20 | 153.60 | 157.10 | 124.59 | 280,696 |
| 2024-04-09 | 147.50 | 153.60 | 146.20 | 151.70 | 120.30 | 254,278 |
| 2024-04-08 | 153.10 | 153.60 | 148.60 | 148.60 | 117.85 | 66,415 |
| 2024-04-05 | 151.50 | 152.50 | 150.00 | 152.30 | 120.78 | 47,596 |
| 2024-04-04 | 150.00 | 153.40 | 150.00 | 150.80 | 119.59 | 58,857 |
| 2024-04-03 | 151.50 | 153.40 | 150.00 | 152.50 | 120.94 | 58,882 |
| 2024-04-02 | 147.60 | 152.50 | 147.60 | 150.40 | 119.27 | 78,280 |
| 2024-03-27 | 150.00 | 150.00 | 148.90 | 149.30 | 118.40 | 28,162 |
| 2024-03-26 | 151.20 | 151.30 | 148.80 | 149.70 | 118.72 | 42,024 |
| 2024-03-25 | 150.70 | 152.10 | 149.90 | 151.20 | 119.91 | 40,078 |
| 2024-03-22 | 153.40 | 154.30 | 150.50 | 151.70 | 120.30 | 85,286 |
| 2024-03-21 | 150.20 | 153.40 | 150.00 | 153.40 | 121.65 | 56,404 |
| 2024-03-20 | 152.00 | 153.50 | 148.80 | 150.00 | 118.96 | 67,629 |
| 2024-03-19 | 156.50 | 156.90 | 153.30 | 154.00 | 122.13 | 60,339 |
| 2024-03-18 | 152.80 | 155.80 | 152.40 | 154.90 | 122.11 | 100,853 |
| 2024-03-15 | 151.00 | 153.00 | 151.00 | 152.60 | 120.29 | 84,705 |
| 2024-03-14 | 151.50 | 152.50 | 149.00 | 152.50 | 120.22 | 75,332 |
| 2024-03-13 | 153.80 | 154.90 | 151.50 | 151.70 | 119.59 | 64,408 |
| 2024-03-12 | 151.00 | 154.30 | 149.50 | 153.60 | 121.08 | 89,028 |
| 2024-03-11 | 151.20 | 152.00 | 149.50 | 150.40 | 118.56 | 105,704 |
| 2024-03-08 | 150.60 | 153.70 | 150.60 | 152.20 | 119.98 | 115,970 |
| 2024-03-07 | 145.40 | 150.90 | 145.40 | 149.10 | 117.54 | 92,987 |
| 2024-03-06 | 150.00 | 150.30 | 145.50 | 147.40 | 116.20 | 106,806 |
| 2024-03-05 | 151.00 | 152.00 | 149.90 | 150.30 | 118.48 | 64,770 |
| 2024-03-04 | 153.30 | 155.00 | 151.90 | 151.90 | 119.74 | 74,611 |
| 2024-03-01 | 150.50 | 153.80 | 149.40 | 153.30 | 120.85 | 193,054 |
| 2024-02-29 | 157.10 | 157.30 | 149.90 | 150.00 | 118.24 | 977,600 |
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.