2020 Bulkers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 119.00 | 119.20 | 116.40 | 118.80 | 77.709 | 173,162 |
| 2022-04-04 | 123.60 | 124.80 | 118.00 | 118.00 | 77.186 | 241,139 |
| 2022-04-01 | 121.40 | 123.40 | 119.40 | 123.20 | 80.587 | 86,813 |
| 2022-03-31 | 119.50 | 122.00 | 119.00 | 121.00 | 79.148 | 63,282 |
| 2022-03-30 | 118.00 | 121.00 | 118.00 | 120.00 | 78.494 | 126,773 |
| 2022-03-29 | 121.50 | 123.00 | 116.50 | 117.50 | 76.858 | 167,110 |
| 2022-03-28 | 118.50 | 123.00 | 118.50 | 122.00 | 79.802 | 257,872 |
| 2022-03-25 | 118.50 | 119.50 | 117.00 | 117.00 | 76.531 | 122,769 |
| 2022-03-24 | 122.50 | 122.50 | 117.00 | 117.50 | 76.858 | 133,126 |
| 2022-03-23 | 117.50 | 122.50 | 117.50 | 122.00 | 79.802 | 129,403 |
| 2022-03-22 | 119.50 | 121.00 | 117.50 | 117.50 | 76.858 | 126,792 |
| 2022-03-21 | 120.00 | 121.00 | 118.00 | 120.00 | 78.494 | 140,870 |
| 2022-03-18 | 122.50 | 122.50 | 119.50 | 120.00 | 78.494 | 130,049 |
| 2022-03-17 | 124.50 | 125.50 | 122.00 | 122.50 | 79.645 | 195,685 |
| 2022-03-16 | 120.50 | 125.00 | 120.00 | 123.00 | 79.970 | 163,200 |
| 2022-03-15 | 119.50 | 122.00 | 116.50 | 117.50 | 76.394 | 226,882 |
| 2022-03-14 | 127.00 | 127.00 | 120.50 | 120.50 | 78.345 | 204,345 |
| 2022-03-11 | 127.00 | 131.50 | 125.00 | 126.50 | 82.245 | 196,159 |
| 2022-03-10 | 127.50 | 128.00 | 124.00 | 125.50 | 81.595 | 162,542 |
| 2022-03-09 | 119.50 | 127.00 | 119.50 | 125.50 | 81.595 | 306,605 |
| 2022-03-08 | 114.50 | 119.00 | 113.50 | 118.00 | 76.719 | 207,708 |
| 2022-03-07 | 115.50 | 116.00 | 112.00 | 115.00 | 74.769 | 260,178 |
| 2022-03-04 | 118.50 | 119.00 | 114.50 | 116.50 | 75.744 | 247,913 |
| 2022-03-03 | 117.00 | 122.00 | 117.00 | 119.50 | 77.694 | 237,266 |
| 2022-03-02 | 118.50 | 120.00 | 115.50 | 116.00 | 75.419 | 220,650 |
| 2022-03-01 | 115.50 | 118.50 | 114.00 | 117.50 | 76.394 | 202,906 |
| 2022-02-28 | 112.50 | 115.50 | 111.00 | 114.00 | 74.118 | 201,279 |
| 2022-02-25 | 112.00 | 114.00 | 110.00 | 113.00 | 73.468 | 179,686 |
| 2022-02-24 | 112.00 | 114.50 | 106.50 | 113.00 | 73.468 | 379,168 |
| 2022-02-23 | 118.00 | 120.00 | 115.50 | 117.00 | 76.069 | 195,776 |
| 2022-02-22 | 108.50 | 116.50 | 106.00 | 116.00 | 75.419 | 238,286 |
| 2022-02-21 | 117.50 | 117.50 | 112.00 | 112.00 | 72.818 | 195,680 |
| 2022-02-18 | 117.00 | 118.50 | 116.00 | 117.50 | 76.394 | 96,391 |
| 2022-02-17 | 118.00 | 120.50 | 115.50 | 117.00 | 76.069 | 169,131 |
| 2022-02-16 | 121.50 | 122.50 | 117.00 | 118.50 | 76.683 | 111,154 |
| 2022-02-15 | 116.00 | 121.00 | 116.00 | 120.50 | 77.977 | 163,422 |
| 2022-02-14 | 122.50 | 122.50 | 115.00 | 116.00 | 75.065 | 277,954 |
| 2022-02-11 | 122.00 | 126.00 | 122.00 | 124.00 | 80.242 | 136,209 |
| 2022-02-10 | 119.00 | 126.50 | 119.00 | 125.00 | 80.889 | 294,051 |
| 2022-02-09 | 115.00 | 118.50 | 114.00 | 118.00 | 76.360 | 290,835 |
| 2022-02-08 | 117.00 | 117.50 | 113.50 | 114.00 | 73.771 | 271,870 |
| 2022-02-07 | 114.50 | 117.00 | 112.50 | 117.00 | 75.713 | 144,743 |
| 2022-02-04 | 113.00 | 114.50 | 111.50 | 114.00 | 73.771 | 130,462 |
| 2022-02-03 | 114.50 | 115.00 | 112.00 | 112.50 | 72.801 | 128,658 |
| 2022-02-02 | 111.00 | 116.00 | 110.50 | 114.00 | 73.771 | 313,419 |
| 2022-02-01 | 110.00 | 110.00 | 107.00 | 109.50 | 70.859 | 134,041 |
| 2022-01-31 | 113.00 | 115.00 | 108.00 | 108.00 | 69.889 | 241,330 |
| 2022-01-28 | 109.50 | 112.50 | 109.00 | 111.50 | 72.153 | 238,716 |
| 2022-01-27 | 102.00 | 111.00 | 100.50 | 109.50 | 70.859 | 234,282 |
| 2022-01-26 | 101.00 | 106.00 | 101.00 | 104.00 | 67.300 | 236,784 |
| 2022-01-25 | 95.000 | 101.50 | 95.000 | 97.400 | 63.029 | 220,736 |
| 2022-01-24 | 99.000 | 99.400 | 93.200 | 94.000 | 60.829 | 410,061 |
| 2022-01-21 | 103.00 | 103.50 | 98.200 | 98.200 | 63.547 | 214,003 |
| 2022-01-20 | 104.50 | 105.50 | 100.50 | 103.00 | 66.653 | 211,827 |
| 2022-01-19 | 108.00 | 108.00 | 104.00 | 106.50 | 66.762 | 259,560 |
| 2022-01-18 | 113.50 | 113.50 | 107.00 | 107.50 | 67.389 | 335,403 |
| 2022-01-17 | 112.00 | 112.00 | 109.00 | 112.00 | 70.210 | 155,753 |
| 2022-01-14 | 111.50 | 112.00 | 110.00 | 111.00 | 69.583 | 190,005 |
| 2022-01-13 | 113.50 | 113.50 | 110.50 | 111.00 | 69.583 | 187,124 |
| 2022-01-12 | 114.00 | 114.50 | 112.50 | 112.50 | 70.523 | 215,008 |
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.