2020 Bulkers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	85.700	87.800	83.200	87.600	63.100	281,706
2022-12-19	87.400	87.900	86.600	87.400	62.423	182,707
2022-12-16	87.700	88.100	86.400	87.300	62.351	131,054
2022-12-15	86.200	88.900	85.200	88.600	63.280	186,907
2022-12-14	87.000	88.100	85.800	86.500	61.780	170,194
2022-12-13	86.500	87.800	86.200	87.500	62.494	163,773
2022-12-12	86.500	89.100	85.600	86.100	61.494	221,716
2022-12-09	87.400	87.900	86.100	86.500	61.780	118,793
2022-12-08	86.900	88.000	85.400	86.900	62.066	153,023
2022-12-07	86.600	86.700	84.200	86.000	61.423	113,602
2022-12-06	88.500	88.500	85.500	86.900	62.066	90,915
2022-12-05	83.800	88.300	83.000	87.400	62.423	196,537
2022-12-02	84.900	84.900	82.200	83.000	59.280	128,879
2022-12-01	84.200	86.000	82.800	85.200	60.851	134,615
2022-11-30	84.400	84.500	82.500	83.200	59.423	91,030
2022-11-29	84.500	84.500	82.500	83.700	59.780	61,048
2022-11-28	85.700	86.000	83.100	83.100	59.352	83,129
2022-11-25	85.700	86.700	85.000	86.700	61.923	86,653
2022-11-24	84.500	86.700	83.300	85.200	60.851	198,152
2022-11-23	84.100	84.400	82.300	84.000	59.994	114,740
2022-11-22	80.500	83.400	80.300	83.100	59.352	78,496
2022-11-21	80.800	82.300	79.200	80.600	57.566	151,788
2022-11-18	83.000	84.400	81.500	83.600	59.048	134,890
2022-11-17	84.100	84.600	80.500	81.600	57.635	139,278
2022-11-16	87.200	87.300	83.400	83.400	58.907	125,053
2022-11-15	85.800	87.300	84.300	87.000	61.449	123,419
2022-11-14	82.000	86.200	81.600	85.600	60.460	339,066
2022-11-11	81.600	84.000	80.800	81.700	57.706	385,683
2022-11-10	82.500	82.500	78.500	80.300	56.717	386,492
2022-11-09	83.200	84.700	80.700	83.400	58.907	265,684
2022-11-08	81.500	82.400	79.700	81.000	57.211	184,311
2022-11-07	85.000	85.500	79.400	81.300	57.423	309,764
2022-11-04	81.000	86.200	81.000	85.900	60.672	276,636
2022-11-03	81.800	82.000	79.500	80.500	56.858	89,132
2022-11-02	83.000	83.600	81.300	81.700	57.706	160,403
2022-11-01	79.000	83.400	79.000	82.100	57.988	215,200
2022-10-31	81.500	81.500	77.900	78.300	55.304	198,829
2022-10-28	82.600	82.600	78.800	80.800	57.070	249,244
2022-10-27	83.900	84.000	81.500	81.900	57.847	155,820
2022-10-26	86.000	86.800	83.300	83.600	59.048	119,587
2022-10-25	84.500	86.500	83.100	84.800	59.895	130,035
2022-10-24	87.100	88.000	83.500	84.000	59.330	259,037
2022-10-21	91.800	91.800	87.000	87.000	61.449	207,341
2022-10-20	96.900	96.900	92.300	92.600	65.405	55,308
2022-10-19	97.500	98.400	95.100	96.100	67.485	88,771
2022-10-18	96.200	97.900	95.500	97.500	68.468	92,003
2022-10-17	95.800	97.700	94.800	95.800	67.274	88,245
2022-10-14	94.400	96.300	94.000	95.100	66.782	170,251
2022-10-13	93.000	94.000	90.700	92.000	64.605	67,708
2022-10-12	91.600	93.300	90.600	92.700	65.097	98,903
2022-10-11	92.900	93.700	90.800	92.100	64.676	88,388
2022-10-10	92.000	94.100	91.200	93.300	65.518	67,064
2022-10-07	92.800	93.000	91.000	92.300	64.816	72,805
2022-10-06	93.000	93.900	91.200	93.400	65.589	80,195
2022-10-05	92.600	93.900	90.900	91.700	64.395	130,321
2022-10-04	89.300	92.300	89.300	92.000	64.605	96,520
2022-10-03	85.600	89.200	85.100	89.100	62.569	127,272
2022-09-30	84.000	86.600	83.800	85.600	60.111	114,127
2022-09-29	86.000	86.700	83.800	84.000	58.988	57,729
2022-09-28	85.100	87.500	82.600	86.600	60.813	153,762

← NewerPage 17 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.