2020 Bulkers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	90.950	91.950	90.100	90.500	67.392	50,834
2023-09-07	91.700	92.200	90.500	90.850	67.652	80,346
2023-09-06	93.950	93.950	90.850	91.700	68.285	59,183
2023-09-05	94.200	94.750	92.100	92.100	68.583	53,257
2023-09-04	90.500	94.900	90.500	94.750	70.557	111,512
2023-09-01	90.500	91.050	90.200	90.650	67.503	46,867
2023-08-31	92.100	92.250	90.700	90.950	67.727	57,678
2023-08-30	92.000	92.650	91.100	91.100	67.839	64,848
2023-08-29	91.600	92.000	91.000	91.850	68.397	55,002
2023-08-28	91.250	91.900	91.050	91.900	68.434	44,592
2023-08-25	91.500	91.800	90.300	91.350	68.025	64,164
2023-08-24	92.600	94.000	91.400	91.650	68.248	77,009
2023-08-23	93.550	93.850	92.050	92.150	68.620	55,498
2023-08-22	93.950	94.500	93.100	94.500	70.370	58,020
2023-08-21	95.650	96.100	93.600	94.000	69.722	81,610
2023-08-18	96.550	97.250	95.350	95.650	70.946	83,919
2023-08-17	97.500	98.400	95.650	96.350	71.465	101,128
2023-08-16	99.000	99.000	93.450	97.650	72.430	309,547
2023-08-15	99.100	100.90	98.950	100.00	74.173	62,316
2023-08-14	100.80	100.80	98.000	99.000	73.431	169,951
2023-08-11	101.00	102.40	100.80	101.10	74.989	53,072
2023-08-10	101.00	102.20	100.20	100.80	74.766	62,029
2023-08-09	99.000	102.00	99.000	101.70	75.434	49,859
2023-08-08	100.40	100.60	99.150	99.400	73.728	63,596
2023-08-07	100.50	102.30	100.40	100.60	74.618	60,843
2023-08-04	101.50	102.80	100.50	101.60	75.360	85,231
2023-08-03	100.50	102.80	100.20	101.40	75.211	71,965
2023-08-02	102.90	103.80	100.30	101.00	74.915	79,161
2023-08-01	103.70	104.00	101.80	103.40	76.695	70,640
2023-07-31	102.00	104.50	101.80	104.40	77.436	97,758
2023-07-28	101.60	102.30	101.00	102.10	75.730	28,266
2023-07-27	100.40	101.90	100.00	101.60	75.360	64,852
2023-07-26	99.700	100.40	98.600	100.40	74.469	61,690
2023-07-25	98.750	100.80	98.450	99.550	73.839	71,402
2023-07-24	97.000	98.750	96.850	98.750	73.246	46,963
2023-07-21	97.500	99.000	97.200	97.550	72.356	55,864
2023-07-20	99.000	100.00	97.750	97.750	72.229	59,420
2023-07-19	99.650	99.700	98.400	99.150	73.264	31,433
2023-07-18	99.000	99.600	98.200	99.500	73.522	34,081
2023-07-17	99.600	99.900	98.250	98.850	73.042	41,440
2023-07-14	100.00	101.00	99.900	100.10	73.966	34,287
2023-07-13	102.00	102.40	99.900	100.20	74.040	40,210
2023-07-12	100.50	102.20	100.30	102.20	75.518	66,959
2023-07-11	100.00	100.60	99.200	100.60	74.335	42,952
2023-07-10	99.700	100.60	98.850	100.20	74.040	43,459
2023-07-07	99.250	99.800	98.650	99.650	73.633	41,366
2023-07-06	98.000	100.50	97.750	99.250	73.338	70,697
2023-07-05	100.90	100.90	96.400	98.350	72.673	112,341
2023-07-04	102.00	102.60	100.50	100.90	74.557	30,598
2023-07-03	102.50	104.10	101.40	102.00	75.370	60,882
2023-06-30	101.20	102.60	101.10	102.00	75.370	71,972
2023-06-29	100.00	101.00	99.550	100.90	74.557	53,512
2023-06-28	100.40	101.10	98.700	100.40	74.188	52,025
2023-06-27	100.20	100.80	97.150	99.800	73.744	89,780
2023-06-26	103.00	103.00	99.500	100.20	74.040	60,925
2023-06-23	102.00	102.30	100.70	101.40	74.926	34,884
2023-06-22	103.20	103.60	101.40	102.20	75.518	58,376
2023-06-21	101.50	104.30	101.50	103.60	76.005	81,665
2023-06-20	102.70	102.70	101.10	102.10	74.905	59,613
2023-06-19	105.00	105.00	102.70	102.70	75.345	76,878

← NewerPage 14 of 22 · 1,261 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.