2020 Bulkers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 142.30 | 144.00 | 141.20 | 143.10 | 140.60 | 161,038 |
| 2026-01-29 | 142.10 | 142.60 | 140.80 | 141.40 | 138.93 | 132,926 |
| 2026-01-28 | 144.20 | 144.20 | 140.70 | 141.70 | 139.23 | 148,628 |
| 2026-01-27 | 142.80 | 144.20 | 142.20 | 144.20 | 141.68 | 80,676 |
| 2026-01-26 | 143.00 | 143.10 | 140.70 | 142.00 | 139.52 | 68,431 |
| 2026-01-23 | 142.00 | 142.60 | 140.80 | 142.60 | 140.11 | 86,560 |
| 2026-01-22 | 144.50 | 146.60 | 141.70 | 141.80 | 139.33 | 140,599 |
| 2026-01-21 | 144.50 | 145.80 | 143.30 | 144.30 | 141.78 | 52,616 |
| 2026-01-20 | 142.50 | 145.30 | 141.90 | 144.50 | 141.98 | 82,744 |
| 2026-01-19 | 141.60 | 142.90 | 141.10 | 142.90 | 140.41 | 94,240 |
| 2026-01-16 | 142.10 | 143.50 | 141.30 | 143.50 | 141.00 | 100,567 |
| 2026-01-15 | 145.20 | 145.20 | 141.40 | 141.80 | 139.33 | 94,374 |
| 2026-01-14 | 147.90 | 147.90 | 146.00 | 147.00 | 142.34 | 87,255 |
| 2026-01-13 | 145.50 | 147.40 | 144.20 | 147.30 | 142.63 | 209,578 |
| 2026-01-12 | 146.00 | 146.00 | 144.20 | 144.90 | 140.31 | 100,423 |
| 2026-01-09 | 145.30 | 146.70 | 144.70 | 144.80 | 140.21 | 214,674 |
| 2026-01-08 | 145.10 | 146.10 | 144.60 | 144.70 | 140.12 | 111,950 |
| 2026-01-07 | 141.50 | 145.20 | 141.10 | 145.10 | 140.50 | 200,548 |
| 2026-01-06 | 142.70 | 142.70 | 141.30 | 142.40 | 137.89 | 46,294 |
| 2026-01-05 | 141.10 | 143.20 | 139.50 | 142.00 | 137.50 | 196,106 |
| 2026-01-02 | 143.10 | 143.50 | 140.00 | 140.00 | 135.57 | 177,871 |
| 2025-12-30 | 143.70 | 145.00 | 143.10 | 144.90 | 140.31 | 146,477 |
| 2025-12-29 | 140.20 | 144.10 | 140.20 | 143.30 | 138.76 | 216,541 |
| 2025-12-23 | 140.10 | 140.60 | 139.00 | 140.20 | 135.76 | 73,978 |
| 2025-12-22 | 140.70 | 141.60 | 140.00 | 140.40 | 135.95 | 109,798 |
| 2025-12-19 | 140.60 | 140.80 | 139.30 | 140.50 | 136.05 | 160,607 |
| 2025-12-18 | 140.60 | 141.20 | 139.50 | 140.80 | 136.34 | 112,824 |
| 2025-12-17 | 141.90 | 142.50 | 141.10 | 142.20 | 135.81 | 115,278 |
| 2025-12-16 | 140.30 | 141.40 | 140.10 | 141.20 | 134.86 | 71,458 |
| 2025-12-15 | 140.60 | 141.20 | 139.70 | 140.30 | 134.00 | 84,780 |
| 2025-12-12 | 141.00 | 141.40 | 140.10 | 140.70 | 134.38 | 126,089 |
| 2025-12-11 | 142.40 | 142.40 | 141.10 | 141.10 | 134.76 | 41,296 |
| 2025-12-10 | 143.00 | 143.00 | 141.30 | 141.60 | 135.24 | 163,909 |
| 2025-12-09 | 143.50 | 143.50 | 142.10 | 142.30 | 135.91 | 182,165 |
| 2025-12-08 | 144.20 | 145.00 | 143.30 | 144.40 | 137.92 | 68,976 |
| 2025-12-05 | 145.90 | 145.90 | 143.00 | 143.90 | 137.44 | 80,458 |
| 2025-12-04 | 144.50 | 145.60 | 144.00 | 145.00 | 138.49 | 96,275 |
| 2025-12-03 | 144.00 | 146.40 | 143.80 | 145.00 | 138.49 | 203,387 |
| 2025-12-02 | 144.20 | 144.70 | 142.80 | 143.80 | 137.34 | 67,573 |
| 2025-12-01 | 143.20 | 144.80 | 142.50 | 143.90 | 137.44 | 77,732 |
| 2025-11-28 | 143.10 | 143.80 | 142.60 | 143.60 | 137.15 | 57,209 |
| 2025-11-27 | 142.30 | 145.30 | 142.30 | 143.00 | 136.58 | 174,132 |
| 2025-11-26 | 142.10 | 143.80 | 141.50 | 143.00 | 136.58 | 76,218 |
| 2025-11-25 | 141.10 | 143.60 | 141.10 | 141.60 | 135.24 | 117,498 |
| 2025-11-24 | 142.60 | 142.60 | 140.60 | 141.60 | 135.24 | 155,968 |
| 2025-11-21 | 140.60 | 142.70 | 139.00 | 142.40 | 136.00 | 111,802 |
| 2025-11-20 | 141.80 | 142.60 | 140.10 | 141.50 | 135.15 | 100,807 |
| 2025-11-19 | 141.60 | 143.60 | 141.60 | 143.30 | 135.19 | 107,305 |
| 2025-11-18 | 141.70 | 142.50 | 140.30 | 141.40 | 133.39 | 176,144 |
| 2025-11-17 | 141.10 | 145.30 | 141.10 | 142.00 | 133.96 | 328,994 |
| 2025-11-14 | 138.40 | 138.40 | 136.50 | 137.00 | 129.24 | 73,763 |
| 2025-11-13 | 140.00 | 140.00 | 136.60 | 138.70 | 130.85 | 179,678 |
| 2025-11-12 | 139.00 | 141.50 | 138.70 | 140.00 | 132.07 | 178,312 |
| 2025-11-11 | 138.30 | 139.90 | 137.70 | 138.50 | 130.66 | 84,732 |
| 2025-11-10 | 138.50 | 139.80 | 138.10 | 139.00 | 131.13 | 79,871 |
| 2025-11-07 | 137.60 | 138.40 | 137.00 | 137.50 | 129.71 | 105,752 |
| 2025-11-06 | 135.60 | 137.70 | 134.90 | 137.30 | 129.52 | 124,075 |
| 2025-11-05 | 135.60 | 136.30 | 134.60 | 135.70 | 128.02 | 47,178 |
| 2025-11-04 | 136.50 | 136.50 | 134.80 | 135.60 | 127.92 | 154,039 |
| 2025-11-03 | 139.40 | 139.40 | 136.20 | 136.70 | 128.96 | 64,073 |
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.