2020 Bulkers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 138.40 | 139.40 | 136.80 | 138.00 | 130.19 | 77,108 |
| 2025-10-30 | 137.80 | 138.40 | 135.20 | 138.10 | 130.28 | 104,218 |
| 2025-10-29 | 138.30 | 138.30 | 132.30 | 137.80 | 130.00 | 295,560 |
| 2025-10-28 | 138.00 | 140.70 | 137.30 | 140.00 | 132.07 | 97,239 |
| 2025-10-27 | 137.90 | 138.00 | 136.50 | 137.90 | 130.09 | 61,781 |
| 2025-10-24 | 137.50 | 137.90 | 135.20 | 137.10 | 129.34 | 368,433 |
| 2025-10-23 | 134.00 | 137.50 | 134.00 | 137.40 | 129.62 | 172,677 |
| 2025-10-22 | 135.00 | 136.00 | 133.10 | 133.90 | 126.32 | 101,885 |
| 2025-10-21 | 136.50 | 136.60 | 134.50 | 135.40 | 127.73 | 162,460 |
| 2025-10-20 | 134.10 | 137.10 | 134.10 | 136.10 | 128.39 | 220,619 |
| 2025-10-17 | 134.00 | 134.70 | 131.70 | 134.20 | 126.60 | 92,826 |
| 2025-10-16 | 134.00 | 135.00 | 133.50 | 134.40 | 126.79 | 75,434 |
| 2025-10-15 | 134.30 | 136.40 | 133.50 | 136.00 | 126.64 | 121,074 |
| 2025-10-14 | 136.30 | 136.40 | 133.00 | 133.90 | 124.68 | 155,696 |
| 2025-10-13 | 137.50 | 138.90 | 135.60 | 137.10 | 127.66 | 173,189 |
| 2025-10-10 | 135.00 | 138.60 | 134.50 | 137.00 | 127.57 | 166,098 |
| 2025-10-09 | 134.60 | 136.20 | 134.50 | 135.00 | 125.71 | 55,073 |
| 2025-10-08 | 133.60 | 136.70 | 133.60 | 134.50 | 125.24 | 216,554 |
| 2025-10-07 | 135.70 | 136.40 | 133.20 | 133.20 | 124.03 | 112,400 |
| 2025-10-06 | 135.30 | 135.90 | 133.00 | 135.20 | 125.90 | 162,679 |
| 2025-10-03 | 138.60 | 138.60 | 134.50 | 135.30 | 125.99 | 128,323 |
| 2025-10-02 | 136.80 | 138.70 | 135.70 | 137.20 | 127.76 | 161,770 |
| 2025-10-01 | 134.30 | 135.20 | 133.10 | 134.00 | 124.78 | 199,156 |
| 2025-09-30 | 135.40 | 136.20 | 133.60 | 134.30 | 125.06 | 255,819 |
| 2025-09-29 | 143.70 | 143.80 | 135.60 | 135.60 | 126.27 | 413,393 |
| 2025-09-26 | 151.00 | 152.00 | 140.70 | 143.70 | 133.81 | 579,476 |
| 2025-09-25 | 149.00 | 149.10 | 147.10 | 147.10 | 136.98 | 61,853 |
| 2025-09-24 | 148.20 | 149.70 | 147.70 | 149.00 | 138.75 | 96,300 |
| 2025-09-23 | 147.60 | 148.60 | 145.40 | 148.20 | 138.00 | 92,951 |
| 2025-09-22 | 146.70 | 148.00 | 145.50 | 147.60 | 137.44 | 108,161 |
| 2025-09-19 | 147.20 | 148.30 | 145.90 | 147.00 | 136.88 | 140,563 |
| 2025-09-18 | 145.20 | 148.20 | 144.20 | 147.20 | 137.07 | 112,806 |
| 2025-09-17 | 145.00 | 147.60 | 144.80 | 145.00 | 135.02 | 116,425 |
| 2025-09-16 | 147.50 | 147.50 | 142.90 | 145.00 | 135.02 | 204,531 |
| 2025-09-15 | 146.60 | 148.60 | 146.60 | 146.80 | 134.97 | 223,418 |
| 2025-09-12 | 144.50 | 146.90 | 143.80 | 146.60 | 134.79 | 188,409 |
| 2025-09-11 | 144.80 | 145.30 | 142.80 | 144.20 | 132.58 | 131,512 |
| 2025-09-10 | 145.30 | 145.70 | 143.10 | 143.30 | 131.76 | 115,114 |
| 2025-09-09 | 141.40 | 146.50 | 141.40 | 143.60 | 132.03 | 183,957 |
| 2025-09-08 | 138.00 | 141.20 | 138.00 | 140.20 | 128.91 | 107,042 |
| 2025-09-05 | 138.90 | 139.70 | 136.30 | 137.00 | 125.96 | 88,319 |
| 2025-09-04 | 134.00 | 138.80 | 133.70 | 138.30 | 127.16 | 94,338 |
| 2025-09-03 | 134.80 | 136.30 | 133.70 | 135.20 | 124.31 | 108,526 |
| 2025-09-02 | 132.60 | 136.20 | 132.60 | 134.70 | 123.85 | 178,787 |
| 2025-09-01 | 135.40 | 136.40 | 132.40 | 132.50 | 121.83 | 118,548 |
| 2025-08-29 | 138.20 | 138.20 | 135.10 | 135.10 | 124.22 | 76,457 |
| 2025-08-28 | 135.00 | 139.50 | 135.00 | 138.10 | 126.97 | 157,732 |
| 2025-08-27 | 138.00 | 138.00 | 135.00 | 135.40 | 124.49 | 46,244 |
| 2025-08-26 | 138.70 | 139.40 | 135.60 | 136.40 | 125.41 | 139,238 |
| 2025-08-25 | 138.00 | 138.90 | 136.60 | 136.90 | 125.87 | 67,391 |
| 2025-08-22 | 135.40 | 139.00 | 135.40 | 137.30 | 126.24 | 103,571 |
| 2025-08-21 | 134.80 | 135.40 | 132.50 | 135.20 | 124.31 | 112,538 |
| 2025-08-20 | 133.90 | 135.10 | 132.10 | 135.10 | 122.94 | 81,233 |
| 2025-08-19 | 133.50 | 135.00 | 133.00 | 133.10 | 121.12 | 107,862 |
| 2025-08-18 | 132.60 | 133.50 | 131.10 | 132.80 | 120.85 | 91,889 |
| 2025-08-15 | 136.00 | 136.00 | 133.00 | 133.00 | 121.03 | 121,274 |
| 2025-08-14 | 135.00 | 137.00 | 133.80 | 136.00 | 123.76 | 141,792 |
| 2025-08-13 | 131.00 | 134.60 | 130.70 | 132.00 | 120.12 | 388,663 |
| 2025-08-12 | 129.50 | 131.10 | 129.10 | 130.00 | 118.30 | 65,974 |
| 2025-08-11 | 132.00 | 132.00 | 128.30 | 129.20 | 117.57 | 98,946 |
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.