2020 Bulkers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	105.50	106.60	104.70	105.60	77.472	48,969
2023-06-15	105.00	106.10	104.50	105.00	77.032	48,733
2023-06-14	103.30	104.50	103.00	104.50	76.665	48,638
2023-06-13	103.00	105.30	102.90	103.80	76.152	56,848
2023-06-12	105.90	106.90	102.80	102.90	75.491	55,431
2023-06-09	108.00	108.10	105.40	106.00	77.766	61,500
2023-06-08	105.50	109.90	105.50	108.10	79.306	106,320
2023-06-07	105.50	107.50	104.70	105.10	77.106	101,038
2023-06-06	104.40	105.10	103.20	104.00	76.298	65,119
2023-06-05	105.90	107.90	104.60	104.70	76.812	79,913
2023-06-02	100.50	106.00	99.350	105.80	77.619	137,701
2023-06-01	100.00	100.90	99.050	99.250	72.814	84,615
2023-05-31	102.00	102.80	98.800	99.450	72.960	100,800
2023-05-30	104.10	105.60	102.40	102.40	75.125	59,681
2023-05-26	105.00	106.00	103.70	104.10	76.372	51,184
2023-05-25	104.30	106.40	104.10	104.60	76.739	79,219
2023-05-24	104.80	105.50	103.60	104.30	76.519	67,533
2023-05-23	107.00	107.00	103.20	105.60	77.472	64,555
2023-05-22	105.30	106.10	103.60	105.10	76.630	60,833
2023-05-19	109.20	110.00	104.30	105.30	76.776	113,382
2023-05-16	107.90	109.90	106.20	109.00	79.474	154,017
2023-05-15	109.50	112.10	105.70	106.50	77.651	134,151
2023-05-12	110.10	112.00	107.10	111.00	80.932	147,017
2023-05-11	107.20	110.90	107.00	109.50	79.838	299,586
2023-05-10	104.00	107.00	102.00	105.40	76.849	167,395
2023-05-09	102.00	103.80	101.30	103.80	75.682	103,245
2023-05-08	102.30	102.80	101.30	101.80	74.224	94,665
2023-05-05	98.950	101.60	98.800	101.20	73.787	105,794
2023-05-04	101.00	101.20	98.750	98.950	72.146	166,808
2023-05-03	101.80	102.60	100.50	101.40	73.933	67,106
2023-05-02	106.00	106.40	100.00	101.30	73.860	264,003
2023-04-28	105.80	106.40	104.20	106.40	77.578	62,289
2023-04-27	102.00	105.40	101.50	105.30	76.776	120,300
2023-04-26	103.40	104.20	102.10	102.30	74.589	71,328
2023-04-25	107.00	108.30	104.30	104.30	76.047	101,398
2023-04-24	107.10	107.40	105.00	107.00	78.016	84,450
2023-04-21	109.00	109.20	106.40	106.70	77.797	63,576
2023-04-20	107.80	109.80	105.40	109.80	80.057	90,757
2023-04-19	110.00	110.80	107.60	107.70	78.391	187,554
2023-04-18	110.00	110.50	108.50	109.20	79.483	136,576
2023-04-17	110.00	111.00	108.30	109.60	79.774	149,504
2023-04-14	110.50	112.40	109.40	109.70	79.847	86,449
2023-04-13	108.50	111.40	107.90	111.30	81.011	139,378
2023-04-12	107.70	109.40	106.30	108.30	78.828	120,017
2023-04-11	103.40	107.80	103.20	107.80	78.464	164,974
2023-04-05	104.20	104.60	101.70	103.90	75.625	88,033
2023-04-04	104.00	105.00	103.50	104.00	75.698	45,569
2023-04-03	104.80	105.00	102.30	104.00	75.698	102,683
2023-03-31	106.00	108.00	104.40	105.60	76.863	62,683
2023-03-30	103.80	107.60	103.80	105.00	76.426	112,435
2023-03-29	103.00	104.40	101.40	104.20	75.844	57,139
2023-03-28	104.00	104.00	101.80	102.60	74.679	64,871
2023-03-27	105.00	105.00	102.80	103.80	75.552	88,357
2023-03-24	105.40	106.80	100.80	102.40	74.533	170,521
2023-03-23	101.20	103.40	101.00	102.60	74.679	103,174
2023-03-22	102.20	102.60	100.80	102.20	74.388	64,317
2023-03-21	102.00	104.20	100.20	101.40	73.806	119,399
2023-03-20	98.600	101.80	95.600	101.80	74.029	140,703
2023-03-17	103.60	104.40	99.400	100.20	72.866	126,367
2023-03-16	102.00	103.20	99.400	101.60	73.884	144,986

← NewerPage 15 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.