2020 Bulkers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.400 | 3.492 | 3.300 | 3.380 | 3.380 | 305,190 |
| 2026-07-24 | 2.840 | 3.450 | 2.840 | 3.284 | 3.284 | 461,149 |
| 2026-07-23 | 2.810 | 2.898 | 2.800 | 2.800 | 2.800 | 65,541 |
| 2026-07-22 | 2.750 | 2.960 | 2.750 | 2.828 | 2.828 | 197,679 |
| 2026-07-21 | 2.850 | 2.932 | 2.756 | 2.828 | 2.828 | 148,652 |
| 2026-07-20 | 2.800 | 2.950 | 2.694 | 2.856 | 2.856 | 168,765 |
| 2026-07-17 | 2.932 | 3.076 | 2.912 | 2.968 | 2.968 | 92,715 |
| 2026-07-16 | 3.018 | 3.100 | 2.930 | 2.974 | 2.974 | 129,844 |
| 2026-07-15 | 3.050 | 3.098 | 3.000 | 3.018 | 3.018 | 88,249 |
| 2026-07-14 | 3.000 | 3.240 | 3.000 | 3.100 | 3.100 | 193,279 |
| 2026-07-13 | 3.020 | 3.098 | 2.970 | 3.000 | 3.000 | 200,568 |
| 2026-07-10 | 3.200 | 3.368 | 3.100 | 3.130 | 3.130 | 344,478 |
| 2026-07-09 | 3.262 | 3.396 | 3.200 | 3.216 | 3.216 | 125,911 |
| 2026-07-08 | 3.266 | 3.400 | 3.262 | 3.262 | 3.262 | 70,362 |
| 2026-07-07 | 3.360 | 3.400 | 3.250 | 3.266 | 3.266 | 55,435 |
| 2026-07-06 | 3.400 | 3.600 | 3.300 | 3.300 | 3.300 | 148,076 |
| 2026-07-03 | 3.690 | 3.958 | 3.408 | 3.476 | 3.476 | 248,102 |
| 2026-07-02 | 3.350 | 3.628 | 3.344 | 3.402 | 3.402 | 131,729 |
| 2026-07-01 | 3.320 | 3.492 | 3.304 | 3.372 | 3.372 | 134,075 |
| 2026-06-30 | 3.500 | 3.518 | 3.282 | 3.282 | 3.282 | 248,798 |
| 2026-06-29 | 3.550 | 3.632 | 3.450 | 3.490 | 3.490 | 204,159 |
| 2026-06-26 | 3.620 | 3.728 | 3.520 | 3.522 | 3.522 | 103,400 |
| 2026-06-25 | 3.600 | 3.698 | 3.512 | 3.624 | 3.624 | 146,735 |
| 2026-06-24 | 3.740 | 3.748 | 3.600 | 3.686 | 3.686 | 212,613 |
| 2026-06-23 | 3.674 | 3.730 | 3.600 | 3.704 | 3.704 | 122,693 |
| 2026-06-22 | 3.694 | 3.798 | 3.654 | 3.658 | 3.658 | 195,089 |
| 2026-06-19 | 3.732 | 3.810 | 3.690 | 3.690 | 3.690 | 158,690 |
| 2026-06-18 | 3.992 | 3.992 | 3.712 | 3.730 | 3.730 | 197,053 |
| 2026-06-17 | 3.960 | 4.024 | 3.902 | 3.972 | 3.972 | 106,444 |
| 2026-06-16 | 3.800 | 4.000 | 3.710 | 3.976 | 3.976 | 288,045 |
| 2026-06-15 | 4.008 | 4.052 | 3.800 | 3.830 | 3.830 | 462,784 |
| 2026-06-12 | 4.116 | 4.118 | 3.990 | 3.994 | 3.994 | 254,534 |
| 2026-06-11 | 4.064 | 4.142 | 3.956 | 4.036 | 4.036 | 340,185 |
| 2026-06-10 | 4.210 | 4.210 | 4.050 | 4.064 | 4.064 | 172,636 |
| 2026-06-09 | 4.290 | 4.290 | 3.978 | 4.176 | 4.176 | 348,417 |
| 2026-06-08 | 4.000 | 4.328 | 4.000 | 4.170 | 4.170 | 399,515 |
| 2026-06-05 | 4.320 | 4.340 | 3.902 | 3.960 | 3.960 | 460,985 |
| 2026-06-04 | 4.306 | 4.410 | 4.132 | 4.260 | 4.260 | 292,140 |
| 2026-06-03 | 4.468 | 4.488 | 4.102 | 4.206 | 4.206 | 334,095 |
| 2026-06-02 | 4.448 | 4.490 | 4.300 | 4.448 | 4.448 | 295,284 |
| 2026-06-01 | 4.412 | 4.494 | 4.200 | 4.250 | 4.250 | 390,235 |
| 2026-05-29 | 5.045 | 5.145 | 4.176 | 4.222 | 4.222 | 1,126,248 |
| 2026-05-28 | 4.922 | 5.300 | 4.622 | 5.055 | 5.055 | 925,052 |
| 2026-05-27 | 4.542 | 4.994 | 4.448 | 4.918 | 4.918 | 866,711 |
| 2026-05-26 | 4.900 | 4.954 | 4.502 | 4.542 | 4.542 | 528,259 |
| 2026-05-22 | 4.780 | 4.942 | 4.740 | 4.748 | 4.748 | 469,530 |
| 2026-05-21 | 5.165 | 5.300 | 4.702 | 4.730 | 4.730 | 1,125,491 |
| 2026-05-20 | 4.600 | 5.290 | 4.600 | 5.060 | 5.060 | 1,144,823 |
| 2026-05-19 | 4.800 | 5.435 | 4.646 | 4.658 | 4.658 | 1,096,626 |
| 2026-05-18 | 5.400 | 5.400 | 4.664 | 4.706 | 4.706 | 1,065,903 |
| 2026-05-15 | 4.712 | 5.695 | 4.712 | 5.315 | 5.315 | 2,452,725 |
| 2026-05-13 | 6.300 | 6.300 | 4.600 | 4.692 | 4.692 | 4,555,822 |
| 2026-05-12 | 8.330 | 10.070 | 6.900 | 6.900 | 6.900 | 3,028,420 |
| 2026-05-11 | 4.774 | 7.680 | 4.774 | 7.680 | 7.680 | 3,419,355 |
| 2026-05-08 | 3.698 | 4.980 | 3.556 | 4.716 | 4.716 | 2,632,524 |
| 2026-05-07 | 2.980 | 3.560 | 2.922 | 3.556 | 3.556 | 2,182,394 |
| 2026-05-06 | 2.936 | 3.300 | 2.910 | 2.972 | 2.972 | 2,703,545 |
| 2026-05-05 | 3.210 | 3.210 | 2.768 | 2.936 | 2.936 | 2,705,198 |
| 2026-05-04 | 3.168 | 3.820 | 3.020 | 3.106 | 3.106 | 2,563,386 |
| 2026-04-30 | 4.500 | 4.556 | 2.962 | 3.014 | 3.014 | 2,478,682 |
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.