2020 Bulkers Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	119.40	123.80	119.20	123.70	94.339	197,245
2023-11-30	119.30	121.10	118.80	119.20	90.907	101,065
2023-11-29	115.70	120.60	115.70	119.30	90.983	166,796
2023-11-28	116.30	116.80	114.60	116.30	88.695	102,758
2023-11-27	117.70	118.30	116.30	116.80	89.076	125,033
2023-11-24	114.20	117.60	113.50	117.20	89.381	160,397
2023-11-23	112.00	114.30	112.00	114.20	87.093	135,275
2023-11-22	109.50	112.80	109.50	111.40	84.958	96,712
2023-11-21	111.70	112.90	110.20	110.60	84.348	78,489
2023-11-20	111.00	113.80	111.00	112.70	84.538	150,923
2023-11-17	109.60	110.60	108.90	110.60	82.963	75,241
2023-11-16	109.00	110.00	108.10	109.60	82.213	86,735
2023-11-15	105.50	109.10	105.50	109.00	81.763	87,954
2023-11-14	108.50	108.60	104.80	105.40	79.062	86,452
2023-11-13	107.00	108.40	106.10	108.10	81.088	67,745
2023-11-10	108.30	108.50	105.00	106.40	79.812	160,007
2023-11-09	102.00	110.40	100.50	109.00	81.763	310,811
2023-11-08	102.00	102.00	97.900	101.00	75.762	132,176
2023-11-07	101.30	101.30	98.150	98.150	73.624	61,153
2023-11-06	102.40	103.10	100.20	101.30	75.987	117,548
2023-11-03	101.50	102.60	100.30	102.40	76.812	102,930
2023-11-02	99.800	101.50	98.800	100.30	75.237	79,905
2023-11-01	100.70	101.40	98.150	98.750	74.074	87,629
2023-10-31	102.20	102.20	98.100	100.70	75.537	139,751
2023-10-30	104.80	104.80	101.00	102.00	76.512	87,947
2023-10-27	100.10	103.50	100.10	102.60	76.962	81,702
2023-10-26	102.00	102.50	100.50	100.90	75.687	109,949
2023-10-25	106.70	106.70	100.70	102.00	76.512	159,675
2023-10-24	105.00	107.00	104.30	106.10	79.587	124,726
2023-10-23	107.40	109.40	105.10	105.80	79.015	102,923
2023-10-20	107.00	108.30	106.20	107.80	80.509	77,242
2023-10-19	108.00	108.70	106.50	108.00	80.658	140,784
2023-10-18	103.80	109.70	103.80	109.20	81.554	447,857
2023-10-17	100.70	104.00	100.40	103.80	77.522	162,560
2023-10-16	100.70	100.70	99.550	100.70	75.206	71,555
2023-10-13	99.400	100.30	98.500	100.00	74.684	96,855
2023-10-12	100.00	101.60	99.800	99.900	74.609	89,524
2023-10-11	101.30	101.80	99.500	99.800	74.534	69,760
2023-10-10	100.00	102.10	99.650	101.80	76.028	199,663
2023-10-09	98.650	100.30	98.650	100.00	74.684	113,512
2023-10-06	98.000	100.00	98.000	99.200	74.086	167,778
2023-10-05	95.050	97.500	94.800	97.500	72.816	84,713
2023-10-04	97.400	97.400	94.000	94.150	70.315	100,625
2023-10-03	97.000	98.600	96.200	98.200	73.339	118,406
2023-10-02	95.950	97.500	95.550	96.950	72.406	68,216
2023-09-29	96.200	97.350	95.850	95.850	71.584	56,752
2023-09-28	98.000	98.100	95.150	96.000	71.696	122,996
2023-09-27	95.500	98.200	95.500	97.950	73.153	110,065
2023-09-26	95.000	96.000	94.500	95.650	71.435	46,959
2023-09-25	96.550	96.550	94.500	95.000	70.949	200,352
2023-09-22	94.050	97.000	94.050	96.800	72.294	318,982
2023-09-21	93.000	94.250	92.750	94.100	70.277	125,434
2023-09-20	94.600	95.000	93.150	93.650	69.941	68,165
2023-09-19	93.400	95.400	93.000	95.300	70.966	117,232
2023-09-18	93.550	93.850	90.800	93.500	69.626	275,793
2023-09-15	96.100	96.900	95.400	95.650	71.227	99,609
2023-09-14	92.700	96.000	92.700	95.950	71.450	163,497
2023-09-13	93.200	94.550	91.500	92.550	68.918	77,031
2023-09-12	94.150	94.850	92.850	92.850	69.142	63,810
2023-09-11	90.550	94.600	90.550	93.750	69.812	122,478

← NewerPage 13 of 21 · 1,257 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.