2020 Bulkers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.560	5.465	2.560	4.324	4.324	1,964,462
2026-04-28	130.60	131.90	130.60	131.80	118.00	521,597
2026-04-27	130.30	130.90	130.10	130.80	117.10	222,372
2026-04-24	129.80	130.70	129.60	130.70	130.70	274,160
2026-04-23	129.70	130.20	129.70	130.10	130.10	290,590
2026-04-22	129.80	129.90	129.60	129.80	129.80	1,704,686
2026-04-21	130.00	130.90	129.90	129.90	129.90	241,672
2026-04-20	129.50	130.30	129.50	130.10	130.10	378,780
2026-04-17	129.50	129.80	129.50	129.50	129.50	1,713,621
2026-04-16	130.50	131.20	128.80	129.00	129.00	481,934
2026-04-15	131.60	131.90	130.60	131.10	131.10	53,353
2026-04-14	132.00	132.60	130.90	131.10	131.10	74,717
2026-04-13	131.90	133.00	130.80	131.50	131.50	93,508
2026-04-10	135.80	135.80	132.00	132.00	132.00	116,365
2026-04-09	137.70	138.80	135.10	135.10	135.10	90,671
2026-04-08	138.50	138.50	135.70	136.90	136.90	141,119
2026-04-07	139.90	139.90	137.50	137.80	137.80	234,274
2026-04-01	137.80	140.70	135.50	140.40	140.40	166,844
2026-03-31	135.40	137.70	133.70	137.30	137.30	94,822
2026-03-30	133.70	135.80	133.60	135.40	135.40	158,591
2026-03-27	135.00	135.80	133.20	133.20	133.20	56,232
2026-03-26	134.00	135.80	133.90	135.30	135.30	115,241
2026-03-25	134.00	134.80	132.80	133.60	133.60	137,305
2026-03-24	132.20	133.70	130.50	133.40	133.40	191,699
2026-03-23	130.10	132.40	128.00	131.30	131.30	247,202
2026-03-20	131.50	133.50	130.30	130.40	130.40	119,396
2026-03-19	130.40	132.20	130.00	132.00	132.00	190,389
2026-03-18	130.40	131.40	129.40	131.00	131.00	173,703
2026-03-17	130.50	131.20	129.00	130.30	130.30	109,151
2026-03-16	129.30	131.10	128.80	131.10	130.17	132,058
2026-03-13	131.00	131.00	128.50	129.10	128.19	349,000
2026-03-12	132.00	132.70	130.10	130.10	129.18	228,662
2026-03-11	134.80	134.80	131.60	132.00	131.07	124,345
2026-03-10	137.30	137.30	134.20	135.30	134.35	83,537
2026-03-09	134.60	139.10	132.50	138.40	137.42	126,157
2026-03-06	136.40	136.40	133.60	134.10	133.15	60,678
2026-03-05	137.80	138.10	136.30	136.30	135.34	80,631
2026-03-04	135.50	137.40	134.80	137.40	136.43	162,110
2026-03-03	134.00	135.90	134.00	135.50	134.54	172,106
2026-03-02	133.50	135.90	133.30	134.40	133.45	144,770
2026-02-27	133.70	135.20	133.40	134.80	133.85	151,144
2026-02-26	132.70	134.40	132.00	133.70	132.76	82,013
2026-02-25	133.00	133.80	132.60	133.00	132.06	75,424
2026-02-24	132.40	133.70	131.20	133.20	132.26	103,286
2026-02-23	132.00	132.20	130.50	131.80	130.87	112,924
2026-02-20	132.40	132.50	131.10	132.40	131.47	133,934
2026-02-19	132.10	132.70	131.00	132.30	131.37	127,973
2026-02-18	131.60	132.80	131.20	132.20	131.27	145,328
2026-02-17	133.40	133.40	132.10	132.60	130.29	106,036
2026-02-16	133.50	133.50	132.40	133.30	130.97	66,232
2026-02-13	131.10	133.50	130.60	133.20	130.88	209,849
2026-02-12	135.00	135.00	130.50	131.40	129.11	354,849
2026-02-11	139.80	139.80	134.20	136.10	133.72	347,687
2026-02-10	141.60	142.10	141.00	141.90	139.42	104,125
2026-02-09	142.30	143.70	141.40	141.60	139.13	43,475
2026-02-06	141.60	142.10	140.70	142.10	139.62	48,153
2026-02-05	140.50	141.70	139.60	141.60	139.13	97,210
2026-02-04	143.80	143.80	139.60	140.50	138.05	145,980
2026-02-03	143.80	144.00	142.80	143.30	140.80	96,372
2026-02-02	143.40	143.80	142.00	143.60	141.09	93,698

← NewerPage 3 of 21 · 1,260 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.