2020 Bulkers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	106.40	107.00	103.40	103.60	70.150	159,115
2022-07-05	108.80	108.80	105.40	106.00	71.775	120,279
2022-07-04	107.80	109.80	106.80	108.00	73.130	167,071
2022-07-01	113.20	113.20	107.80	107.80	72.994	303,353
2022-06-30	115.40	115.40	112.20	112.40	76.109	127,676
2022-06-29	114.40	115.80	111.40	114.40	77.463	88,888
2022-06-28	116.00	117.20	112.80	112.80	76.380	116,303
2022-06-27	110.00	114.60	110.00	114.20	77.328	166,005
2022-06-24	116.80	116.80	110.40	110.80	75.026	112,786
2022-06-23	113.60	114.80	110.40	114.00	77.192	134,920
2022-06-22	120.40	120.40	112.80	113.80	77.057	288,405
2022-06-21	122.80	122.80	120.00	121.00	81.932	154,745
2022-06-20	122.80	124.60	120.80	122.80	81.522	181,985
2022-06-17	119.40	124.60	119.40	123.00	81.655	163,829
2022-06-16	127.60	127.60	119.40	119.40	79.265	315,454
2022-06-15	126.80	126.80	122.40	126.20	83.779	182,827
2022-06-14	127.40	127.80	121.80	125.80	83.514	181,756
2022-06-13	126.00	127.00	123.40	125.00	82.983	193,336
2022-06-10	130.80	130.80	125.80	126.80	84.177	238,714
2022-06-09	130.00	130.00	127.40	128.60	85.372	165,432
2022-06-08	135.80	136.40	128.40	129.20	85.771	280,582
2022-06-07	133.40	136.80	133.20	135.60	90.019	213,356
2022-06-03	133.40	134.00	130.80	132.00	87.630	139,211
2022-06-02	130.60	133.60	130.20	132.60	88.028	169,616
2022-06-01	127.00	131.20	127.00	130.40	86.567	184,651
2022-05-31	125.80	128.60	124.80	127.80	84.841	142,071
2022-05-30	128.00	128.40	122.40	124.00	82.319	248,792
2022-05-27	130.00	131.20	126.60	127.80	84.841	284,627
2022-05-25	133.20	133.60	128.40	128.40	85.240	228,032
2022-05-24	133.20	133.20	130.60	131.40	87.231	237,817
2022-05-23	136.80	136.80	133.20	134.60	89.356	199,374
2022-05-20	134.60	139.80	134.20	135.40	89.887	222,401
2022-05-19	131.40	133.60	130.80	133.00	88.293	209,204
2022-05-18	128.80	134.60	128.40	134.40	88.731	372,084
2022-05-16	123.60	127.20	122.20	127.00	83.846	297,677
2022-05-13	123.00	124.00	122.20	122.80	81.073	194,651
2022-05-12	124.60	124.60	120.80	121.40	80.149	382,476
2022-05-11	124.20	126.60	122.80	124.60	82.261	263,426
2022-05-10	120.40	123.60	117.80	123.00	81.205	304,378
2022-05-09	124.20	125.80	121.20	121.20	80.017	400,338
2022-05-06	124.00	126.00	122.80	125.20	82.658	232,795
2022-05-05	124.40	127.20	124.20	126.00	83.186	284,095
2022-05-04	119.80	125.80	119.80	123.60	81.601	560,406
2022-05-03	117.60	119.60	116.40	119.60	78.960	201,171
2022-05-02	119.40	120.00	114.60	115.80	76.452	390,065
2022-04-29	120.60	121.80	118.20	120.80	79.753	310,716
2022-04-28	120.00	121.00	118.00	119.00	78.564	382,956
2022-04-27	119.40	120.80	116.20	118.60	78.300	300,600
2022-04-26	115.00	116.00	109.60	115.80	76.452	305,174
2022-04-25	120.00	120.00	110.80	112.00	73.943	528,907
2022-04-22	122.80	123.80	121.20	121.60	80.281	217,526
2022-04-21	120.20	124.40	119.40	123.00	81.205	410,583
2022-04-20	121.60	123.00	117.60	118.40	78.168	200,785
2022-04-19	121.20	125.00	119.60	120.40	78.755	387,891
2022-04-13	119.20	119.80	117.60	118.40	77.447	85,649
2022-04-12	117.80	118.60	115.40	118.20	77.316	79,245
2022-04-11	118.20	120.00	116.60	116.80	76.401	96,046
2022-04-08	117.40	120.40	116.40	118.40	77.447	118,287
2022-04-07	115.40	117.20	115.40	116.40	76.139	60,753
2022-04-06	118.40	119.40	114.20	115.20	75.354	175,573

← NewerPage 19 of 22 · 1,262 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.