2020 Bulkers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	85.800	87.000	85.000	86.800	60.954	68,493
2022-09-26	86.000	86.600	83.500	86.000	60.392	134,111
2022-09-23	92.000	92.000	87.400	87.800	61.656	128,020
2022-09-22	90.900	92.600	90.000	92.600	65.027	73,169
2022-09-21	90.500	93.900	90.400	92.500	64.956	160,371
2022-09-20	88.600	91.500	88.400	91.200	64.044	131,977
2022-09-19	89.600	89.700	84.500	88.000	61.407	135,361
2022-09-16	91.000	91.700	88.200	89.500	62.453	159,654
2022-09-15	94.600	95.400	90.100	90.600	63.221	256,611
2022-09-14	89.700	94.600	88.000	94.500	65.942	257,782
2022-09-13	89.600	91.700	89.000	89.700	62.593	221,509
2022-09-12	87.000	89.900	85.800	88.200	61.546	195,824
2022-09-09	84.500	89.300	83.700	86.500	60.360	225,939
2022-09-08	84.800	86.400	82.200	82.900	57.848	144,326
2022-09-07	87.200	87.400	82.500	84.000	58.615	269,598
2022-09-06	91.800	92.000	86.700	86.700	60.499	212,797
2022-09-05	90.800	92.000	89.700	91.700	63.988	137,590
2022-09-02	91.400	91.800	89.400	90.800	63.360	287,127
2022-09-01	88.400	90.700	85.900	90.300	63.012	344,326
2022-08-31	90.200	92.400	87.900	88.700	61.895	347,733
2022-08-30	97.000	97.000	89.500	90.400	63.081	270,593
2022-08-29	95.900	97.200	93.100	97.000	67.687	175,237
2022-08-26	99.900	99.900	95.600	96.700	67.477	199,700
2022-08-25	98.600	100.40	98.600	99.000	69.082	193,994
2022-08-24	100.40	100.40	97.900	99.200	69.222	194,443
2022-08-23	99.500	100.80	98.100	100.20	69.920	263,911
2022-08-22	100.00	100.40	97.300	98.900	69.013	264,690
2022-08-19	106.00	106.40	99.700	100.40	70.059	392,548
2022-08-18	108.20	108.20	104.00	107.00	73.503	289,574
2022-08-17	109.20	110.80	106.00	106.80	73.365	201,244
2022-08-16	108.00	110.00	107.40	108.80	74.739	174,687
2022-08-15	114.60	115.60	105.60	106.80	73.365	391,580
2022-08-12	115.00	115.80	112.40	114.80	78.861	194,028
2022-08-11	115.40	116.80	112.40	114.20	78.448	172,930
2022-08-10	116.00	116.40	114.60	115.00	78.998	200,876
2022-08-09	114.00	116.80	113.60	116.00	79.685	102,547
2022-08-08	113.80	114.60	111.00	113.20	77.762	113,392
2022-08-05	109.80	112.60	108.60	112.40	77.212	116,580
2022-08-04	112.20	112.20	107.60	108.40	74.464	188,271
2022-08-03	115.00	115.80	109.40	110.00	75.563	301,216
2022-08-02	115.80	116.00	114.20	114.40	78.586	113,116
2022-08-01	115.00	117.00	113.80	115.00	78.998	176,902
2022-07-29	116.60	116.60	112.60	113.00	77.624	179,136
2022-07-28	116.60	118.60	112.80	114.40	78.586	182,672
2022-07-27	116.60	118.00	115.40	116.00	79.685	105,435
2022-07-26	115.00	117.60	114.60	115.20	79.135	129,805
2022-07-25	116.80	117.00	114.40	114.40	78.586	74,700
2022-07-22	115.20	116.80	114.00	115.80	79.548	44,373
2022-07-21	115.80	115.80	113.80	115.40	79.273	86,542
2022-07-20	119.60	121.00	116.40	116.60	78.953	107,771
2022-07-19	116.80	119.60	116.40	119.00	80.578	88,243
2022-07-18	115.00	117.80	114.40	117.00	79.224	103,625
2022-07-15	111.00	114.60	110.60	114.00	77.192	121,214
2022-07-14	113.60	113.60	109.60	109.60	74.213	106,160
2022-07-13	112.20	114.20	110.60	111.20	75.296	149,895
2022-07-12	112.00	114.40	110.60	110.80	75.026	146,411
2022-07-11	109.00	113.80	107.60	111.60	75.567	122,490
2022-07-08	111.60	111.60	107.80	109.00	73.807	91,040
2022-07-07	105.80	109.80	104.60	109.20	73.942	132,172
2022-07-06	106.40	107.00	103.40	103.60	70.150	159,115

← NewerPage 18 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.