2020 Bulkers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	108.60	109.20	100.60	101.80	74.029	309,035
2023-03-14	103.20	108.80	102.40	108.40	78.829	235,541
2023-03-13	103.60	106.40	101.60	103.20	75.047	250,979
2023-03-10	102.80	105.80	99.700	103.40	75.193	307,283
2023-03-09	110.40	110.60	105.00	105.60	76.793	423,481
2023-03-08	112.00	113.60	110.40	113.00	82.174	172,232
2023-03-07	111.40	112.80	108.60	112.40	81.738	179,823
2023-03-06	113.40	114.00	110.80	111.40	81.010	144,973
2023-03-03	112.00	115.60	112.00	113.60	82.610	137,637
2023-03-02	111.80	112.00	110.40	111.20	80.865	108,530
2023-03-01	108.80	113.60	108.80	112.40	81.738	192,204
2023-02-28	107.60	110.00	107.60	108.60	78.974	232,501
2023-02-27	106.20	107.60	105.40	107.60	78.247	118,550
2023-02-24	104.00	108.00	104.00	106.20	77.229	162,171
2023-02-23	100.40	104.20	100.40	104.20	75.775	256,348
2023-02-22	101.00	102.00	99.800	100.60	73.157	87,274
2023-02-21	96.700	101.60	96.600	101.20	73.593	222,469
2023-02-20	96.600	97.000	94.700	96.700	70.321	119,954
2023-02-17	95.300	96.700	94.500	96.500	70.108	174,672
2023-02-16	96.900	97.800	95.200	95.500	69.381	190,107
2023-02-15	97.500	98.100	95.800	97.400	70.762	131,726
2023-02-14	96.500	98.000	95.500	97.700	70.980	229,508
2023-02-13	97.700	97.700	94.100	96.400	70.035	183,980
2023-02-10	99.500	101.60	97.600	97.700	70.980	198,492
2023-02-09	101.80	101.80	98.500	99.600	72.360	213,559
2023-02-08	100.60	102.80	97.000	101.60	73.813	358,381
2023-02-07	100.20	103.00	100.20	101.40	73.668	271,115
2023-02-06	99.500	99.900	97.500	99.500	72.287	110,034
2023-02-03	101.00	101.80	98.000	99.700	72.433	256,013
2023-02-02	101.80	102.60	100.00	101.20	73.522	188,452
2023-02-01	99.400	101.40	98.900	101.20	73.522	231,833
2023-01-31	98.500	99.500	96.900	97.800	71.052	168,673
2023-01-30	94.300	100.20	93.600	98.300	71.416	449,701
2023-01-27	94.300	94.300	91.300	93.600	68.001	93,767
2023-01-26	92.200	94.800	92.200	92.200	66.984	134,040
2023-01-25	93.800	93.800	91.200	91.900	66.766	156,910
2023-01-24	96.900	97.700	93.300	93.400	67.856	205,071
2023-01-23	97.400	98.400	96.300	97.500	70.834	321,685
2023-01-20	97.000	100.40	97.000	99.400	72.215	203,213
2023-01-19	97.500	98.200	96.900	97.800	70.447	152,234
2023-01-18	99.100	99.400	97.200	98.800	71.168	159,153
2023-01-17	101.20	101.20	96.000	99.200	71.456	319,426
2023-01-16	99.800	102.40	99.200	101.20	72.896	126,806
2023-01-13	98.900	100.80	98.700	99.200	71.456	152,336
2023-01-12	99.600	99.600	96.300	98.700	71.096	175,802
2023-01-11	96.100	99.500	95.300	99.200	71.456	307,297
2023-01-10	94.100	96.600	93.000	95.400	68.718	266,534
2023-01-09	92.300	96.500	92.300	94.600	68.142	190,156
2023-01-06	89.100	92.300	88.100	91.400	65.837	116,974
2023-01-05	89.100	89.900	88.000	88.800	63.964	101,893
2023-01-04	92.600	93.000	88.700	88.700	63.892	237,004
2023-01-03	97.700	98.400	91.700	92.300	66.486	310,821
2023-01-02	93.900	97.900	93.500	97.700	70.375	208,357
2022-12-30	93.700	94.500	91.600	92.600	66.702	72,545
2022-12-29	90.600	93.200	90.000	93.100	67.062	86,090
2022-12-28	95.500	95.900	90.700	90.800	65.405	194,611
2022-12-27	95.000	97.300	95.000	95.400	68.718	125,119
2022-12-23	92.800	94.100	90.700	93.900	67.638	137,912
2022-12-22	94.300	97.900	92.700	93.000	66.990	256,631
2022-12-21	88.100	94.000	88.100	94.000	67.710	350,855

← NewerPage 16 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.