2020 Bulkers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 112.50 | 114.50 | 111.00 | 112.50 | 70.523 | 160,503 |
| 2022-01-10 | 116.00 | 116.50 | 110.00 | 110.00 | 68.956 | 218,084 |
| 2022-01-07 | 116.00 | 117.00 | 114.50 | 115.50 | 72.404 | 113,866 |
| 2022-01-06 | 114.50 | 116.00 | 113.50 | 115.00 | 72.091 | 84,954 |
| 2022-01-05 | 118.00 | 118.00 | 115.00 | 115.50 | 72.404 | 181,468 |
| 2022-01-04 | 115.00 | 118.00 | 114.00 | 117.00 | 73.344 | 177,604 |
| 2022-01-03 | 112.50 | 114.00 | 111.50 | 113.50 | 71.150 | 190,729 |
| 2021-12-30 | 112.00 | 113.00 | 111.50 | 112.00 | 70.210 | 132,626 |
| 2021-12-29 | 110.00 | 113.00 | 109.50 | 111.50 | 69.897 | 113,718 |
| 2021-12-28 | 111.00 | 111.00 | 109.50 | 110.00 | 68.956 | 59,965 |
| 2021-12-27 | 111.00 | 111.50 | 110.00 | 110.00 | 68.956 | 128,336 |
| 2021-12-23 | 109.00 | 110.50 | 109.00 | 110.00 | 68.956 | 103,158 |
| 2021-12-22 | 108.50 | 110.00 | 107.50 | 108.00 | 67.702 | 122,118 |
| 2021-12-21 | 107.50 | 109.50 | 106.00 | 108.00 | 67.702 | 100,031 |
| 2021-12-20 | 105.00 | 107.50 | 103.50 | 107.00 | 67.076 | 126,697 |
| 2021-12-17 | 109.50 | 109.50 | 105.50 | 105.50 | 66.135 | 87,581 |
| 2021-12-16 | 108.50 | 109.50 | 106.50 | 109.00 | 68.329 | 151,201 |
| 2021-12-15 | 109.00 | 109.00 | 106.50 | 109.00 | 66.299 | 109,459 |
| 2021-12-14 | 112.00 | 112.00 | 105.00 | 108.50 | 65.995 | 230,285 |
| 2021-12-13 | 114.00 | 116.00 | 111.00 | 112.00 | 68.124 | 145,672 |
| 2021-12-10 | 112.00 | 113.00 | 109.50 | 112.50 | 68.428 | 61,354 |
| 2021-12-09 | 115.00 | 115.00 | 109.50 | 110.50 | 67.211 | 121,695 |
| 2021-12-08 | 112.00 | 118.50 | 111.50 | 113.00 | 68.732 | 232,209 |
| 2021-12-07 | 106.00 | 111.00 | 106.00 | 111.00 | 67.516 | 136,538 |
| 2021-12-06 | 106.50 | 108.00 | 104.50 | 104.50 | 63.562 | 189,851 |
| 2021-12-03 | 110.00 | 110.50 | 105.50 | 106.50 | 64.778 | 128,071 |
| 2021-12-02 | 110.00 | 110.50 | 105.00 | 110.50 | 67.211 | 228,489 |
| 2021-12-01 | 110.00 | 112.50 | 108.50 | 110.50 | 67.211 | 134,683 |
| 2021-11-30 | 109.00 | 113.00 | 107.50 | 110.00 | 66.907 | 137,154 |
| 2021-11-29 | 105.50 | 110.00 | 105.50 | 108.50 | 65.995 | 159,144 |
| 2021-11-26 | 105.00 | 105.50 | 102.50 | 104.50 | 63.562 | 159,696 |
| 2021-11-25 | 106.50 | 109.00 | 105.00 | 108.00 | 65.691 | 134,979 |
| 2021-11-24 | 106.50 | 107.00 | 102.50 | 104.50 | 63.562 | 292,678 |
| 2021-11-23 | 110.50 | 110.50 | 104.50 | 109.50 | 66.603 | 1,686,744 |
| 2021-11-22 | 108.00 | 111.00 | 107.00 | 110.00 | 66.907 | 233,803 |
| 2021-11-19 | 109.00 | 110.50 | 106.50 | 108.00 | 65.691 | 155,589 |
| 2021-11-18 | 111.00 | 113.50 | 110.00 | 112.00 | 65.366 | 151,287 |
| 2021-11-17 | 108.00 | 111.00 | 107.00 | 110.50 | 64.490 | 104,985 |
| 2021-11-16 | 113.00 | 113.00 | 106.00 | 107.00 | 62.448 | 219,519 |
| 2021-11-15 | 120.00 | 120.00 | 112.00 | 112.00 | 65.366 | 228,431 |
| 2021-11-12 | 116.50 | 119.50 | 115.00 | 119.50 | 69.743 | 192,071 |
| 2021-11-11 | 108.50 | 119.50 | 107.00 | 114.50 | 66.825 | 342,566 |
| 2021-11-10 | 110.00 | 111.00 | 107.00 | 107.00 | 62.448 | 159,082 |
| 2021-11-09 | 107.00 | 114.00 | 105.50 | 109.50 | 63.907 | 290,544 |
| 2021-11-08 | 102.00 | 106.50 | 101.50 | 106.50 | 62.156 | 163,153 |
| 2021-11-05 | 106.50 | 106.50 | 101.50 | 101.50 | 59.238 | 246,555 |
| 2021-11-04 | 104.50 | 108.00 | 103.50 | 105.00 | 61.281 | 218,206 |
| 2021-11-03 | 105.00 | 106.50 | 102.50 | 103.00 | 60.113 | 235,346 |
| 2021-11-02 | 114.00 | 115.50 | 103.50 | 104.50 | 60.989 | 421,134 |
| 2021-11-01 | 114.50 | 115.00 | 113.00 | 114.50 | 66.825 | 125,346 |
| 2021-10-29 | 114.00 | 116.00 | 112.50 | 114.00 | 66.533 | 98,890 |
| 2021-10-28 | 116.00 | 117.50 | 111.00 | 113.00 | 65.950 | 234,241 |
| 2021-10-27 | 123.50 | 124.00 | 115.50 | 115.50 | 67.409 | 221,049 |
| 2021-10-26 | 121.50 | 124.00 | 120.00 | 122.00 | 71.202 | 93,415 |
| 2021-10-25 | 125.00 | 125.00 | 119.00 | 120.50 | 70.327 | 77,576 |
| 2021-10-22 | 122.00 | 123.00 | 119.50 | 121.50 | 70.910 | 145,788 |
| 2021-10-21 | 126.00 | 126.00 | 120.00 | 121.00 | 70.619 | 112,090 |
← NewerPage 21 of 21 · 1,257 trading days
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.