2020 Bulkers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 153.50 | 158.30 | 153.50 | 157.20 | 123.92 | 92,288 |
| 2024-02-27 | 152.80 | 153.20 | 149.40 | 153.10 | 120.69 | 76,110 |
| 2024-02-26 | 155.00 | 156.60 | 152.80 | 154.40 | 121.71 | 64,350 |
| 2024-02-23 | 154.70 | 157.40 | 154.50 | 155.40 | 122.50 | 94,242 |
| 2024-02-22 | 151.00 | 155.20 | 151.00 | 154.80 | 122.03 | 85,784 |
| 2024-02-21 | 149.20 | 150.90 | 146.00 | 149.80 | 118.09 | 77,414 |
| 2024-02-20 | 151.60 | 152.50 | 148.30 | 149.40 | 117.04 | 55,852 |
| 2024-02-19 | 150.80 | 151.80 | 149.30 | 151.60 | 118.77 | 55,103 |
| 2024-02-16 | 151.50 | 152.00 | 149.50 | 150.90 | 118.22 | 62,130 |
| 2024-02-15 | 153.50 | 154.70 | 148.70 | 149.00 | 116.73 | 82,688 |
| 2024-02-14 | 150.00 | 155.50 | 149.50 | 153.40 | 120.18 | 117,338 |
| 2024-02-13 | 150.40 | 153.00 | 148.80 | 149.90 | 117.43 | 83,751 |
| 2024-02-12 | 157.40 | 157.40 | 145.40 | 149.90 | 117.43 | 298,124 |
| 2024-02-09 | 152.50 | 153.30 | 149.30 | 152.00 | 119.08 | 113,479 |
| 2024-02-08 | 146.50 | 153.00 | 146.50 | 152.50 | 119.47 | 262,196 |
| 2024-02-07 | 143.00 | 146.50 | 138.90 | 146.50 | 114.77 | 154,872 |
| 2024-02-06 | 139.00 | 145.00 | 139.00 | 145.00 | 113.60 | 240,352 |
| 2024-02-05 | 138.00 | 141.50 | 137.00 | 139.50 | 109.29 | 86,726 |
| 2024-02-02 | 141.00 | 141.00 | 136.20 | 138.40 | 108.42 | 95,389 |
| 2024-02-01 | 140.60 | 143.00 | 140.50 | 141.00 | 110.46 | 77,546 |
| 2024-01-31 | 141.30 | 142.40 | 140.20 | 141.10 | 110.54 | 100,293 |
| 2024-01-30 | 142.10 | 143.90 | 140.30 | 141.30 | 110.70 | 119,439 |
| 2024-01-29 | 145.70 | 148.10 | 142.10 | 142.10 | 111.32 | 119,988 |
| 2024-01-26 | 143.40 | 146.90 | 143.10 | 146.20 | 114.54 | 121,276 |
| 2024-01-25 | 147.50 | 148.40 | 145.00 | 145.00 | 113.60 | 156,186 |
| 2024-01-24 | 140.70 | 147.60 | 140.70 | 146.90 | 115.08 | 195,916 |
| 2024-01-23 | 144.20 | 145.00 | 140.70 | 140.70 | 110.23 | 153,276 |
| 2024-01-22 | 145.00 | 147.70 | 144.40 | 146.70 | 113.40 | 192,401 |
| 2024-01-19 | 143.40 | 145.00 | 142.00 | 144.40 | 111.63 | 160,881 |
| 2024-01-18 | 140.00 | 143.00 | 139.40 | 143.00 | 110.54 | 189,061 |
| 2024-01-17 | 138.80 | 141.10 | 137.90 | 140.30 | 108.46 | 155,910 |
| 2024-01-16 | 135.80 | 140.30 | 135.00 | 139.40 | 107.76 | 198,119 |
| 2024-01-15 | 138.00 | 138.00 | 134.40 | 135.40 | 104.67 | 121,627 |
| 2024-01-12 | 135.90 | 137.90 | 135.90 | 137.90 | 106.60 | 171,843 |
| 2024-01-11 | 135.50 | 136.30 | 132.20 | 134.90 | 104.28 | 214,220 |
| 2024-01-10 | 129.00 | 135.10 | 129.00 | 134.10 | 103.66 | 374,244 |
| 2024-01-09 | 129.90 | 130.50 | 127.80 | 128.00 | 98.949 | 145,295 |
| 2024-01-08 | 131.60 | 131.90 | 128.70 | 128.70 | 99.490 | 128,798 |
| 2024-01-05 | 131.50 | 132.90 | 131.10 | 132.00 | 102.04 | 177,584 |
| 2024-01-04 | 125.10 | 132.20 | 125.10 | 131.70 | 101.81 | 183,829 |
| 2024-01-03 | 125.90 | 126.20 | 124.50 | 126.00 | 97.403 | 65,232 |
| 2024-01-02 | 122.70 | 126.50 | 122.70 | 126.50 | 97.790 | 162,764 |
| 2023-12-29 | 122.00 | 122.60 | 120.70 | 121.50 | 93.924 | 74,185 |
| 2023-12-28 | 121.00 | 122.70 | 119.90 | 122.00 | 94.311 | 79,999 |
| 2023-12-27 | 124.60 | 124.60 | 119.40 | 120.60 | 93.229 | 82,610 |
| 2023-12-22 | 123.00 | 124.90 | 122.00 | 124.60 | 96.321 | 70,865 |
| 2023-12-21 | 121.40 | 122.70 | 120.20 | 121.10 | 93.615 | 80,092 |
| 2023-12-20 | 122.20 | 124.00 | 122.00 | 123.80 | 94.415 | 82,868 |
| 2023-12-19 | 123.80 | 123.80 | 121.20 | 122.10 | 93.118 | 117,922 |
| 2023-12-18 | 120.60 | 125.40 | 120.60 | 122.90 | 93.728 | 174,218 |
| 2023-12-15 | 120.20 | 120.60 | 119.00 | 119.50 | 91.135 | 93,366 |
| 2023-12-14 | 119.20 | 122.00 | 118.60 | 119.40 | 91.059 | 60,439 |
| 2023-12-13 | 118.80 | 119.90 | 116.80 | 119.70 | 91.288 | 89,178 |
| 2023-12-12 | 119.50 | 119.90 | 118.00 | 119.00 | 90.754 | 53,455 |
| 2023-12-11 | 118.00 | 121.50 | 117.60 | 119.30 | 90.983 | 95,997 |
| 2023-12-08 | 117.00 | 119.00 | 116.60 | 117.50 | 89.610 | 105,790 |
| 2023-12-07 | 119.00 | 119.00 | 115.50 | 116.50 | 88.848 | 75,484 |
| 2023-12-06 | 119.70 | 120.30 | 116.90 | 119.00 | 90.754 | 130,119 |
| 2023-12-05 | 122.10 | 123.00 | 118.30 | 119.40 | 91.059 | 196,407 |
| 2023-12-04 | 122.70 | 125.30 | 122.10 | 124.10 | 94.644 | 162,483 |
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.