2020 Bulkers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 132.00 | 133.60 | 130.20 | 130.20 | 118.48 | 122,640 |
| 2025-08-07 | 132.60 | 132.60 | 130.30 | 130.80 | 119.03 | 67,988 |
| 2025-08-06 | 132.00 | 133.10 | 131.10 | 132.30 | 120.39 | 111,384 |
| 2025-08-05 | 128.20 | 130.90 | 127.90 | 130.00 | 118.30 | 269,750 |
| 2025-08-04 | 127.00 | 128.30 | 126.60 | 127.40 | 115.93 | 83,957 |
| 2025-08-01 | 127.60 | 128.90 | 125.50 | 126.10 | 114.75 | 89,106 |
| 2025-07-31 | 128.90 | 129.40 | 127.50 | 128.00 | 116.48 | 72,719 |
| 2025-07-30 | 128.40 | 128.40 | 125.60 | 128.20 | 116.66 | 115,216 |
| 2025-07-29 | 128.50 | 128.50 | 127.40 | 127.90 | 116.39 | 159,477 |
| 2025-07-28 | 128.20 | 130.10 | 128.20 | 129.00 | 117.39 | 116,293 |
| 2025-07-25 | 128.50 | 130.20 | 127.50 | 127.80 | 116.30 | 182,885 |
| 2025-07-24 | 129.90 | 130.20 | 128.50 | 129.10 | 117.48 | 164,525 |
| 2025-07-23 | 127.00 | 129.70 | 126.90 | 128.90 | 117.30 | 191,797 |
| 2025-07-22 | 123.60 | 126.70 | 123.00 | 126.00 | 114.66 | 119,922 |
| 2025-07-21 | 125.90 | 126.50 | 122.50 | 122.50 | 111.47 | 93,794 |
| 2025-07-18 | 126.90 | 127.50 | 125.50 | 125.90 | 114.57 | 94,913 |
| 2025-07-17 | 124.20 | 126.80 | 123.90 | 126.20 | 114.84 | 106,397 |
| 2025-07-16 | 121.70 | 123.80 | 121.20 | 122.90 | 111.84 | 134,256 |
| 2025-07-15 | 125.90 | 125.90 | 121.10 | 121.70 | 110.75 | 166,713 |
| 2025-07-14 | 126.10 | 126.40 | 124.30 | 124.50 | 111.95 | 136,755 |
| 2025-07-11 | 124.30 | 126.50 | 123.80 | 125.00 | 112.40 | 214,757 |
| 2025-07-10 | 120.50 | 123.50 | 118.30 | 123.30 | 110.87 | 183,601 |
| 2025-07-09 | 122.00 | 122.00 | 118.60 | 118.60 | 106.64 | 118,439 |
| 2025-07-08 | 120.40 | 123.30 | 119.20 | 120.50 | 108.35 | 129,073 |
| 2025-07-07 | 116.30 | 120.80 | 116.30 | 120.00 | 107.90 | 133,623 |
| 2025-07-04 | 118.00 | 118.00 | 115.80 | 116.20 | 104.48 | 79,977 |
| 2025-07-03 | 114.90 | 117.30 | 114.80 | 117.00 | 105.20 | 114,877 |
| 2025-07-02 | 112.00 | 114.20 | 111.00 | 114.10 | 102.60 | 70,511 |
| 2025-07-01 | 113.20 | 113.60 | 111.00 | 111.50 | 100.26 | 133,568 |
| 2025-06-30 | 114.60 | 115.20 | 113.20 | 114.00 | 102.51 | 105,621 |
| 2025-06-27 | 115.00 | 115.80 | 113.50 | 114.60 | 103.04 | 71,504 |
| 2025-06-26 | 117.20 | 117.80 | 114.20 | 114.90 | 103.31 | 113,525 |
| 2025-06-25 | 117.70 | 117.70 | 116.00 | 116.90 | 105.11 | 103,149 |
| 2025-06-24 | 120.00 | 120.10 | 115.10 | 115.80 | 104.12 | 185,436 |
| 2025-06-23 | 122.20 | 122.20 | 114.90 | 117.70 | 105.83 | 394,221 |
| 2025-06-20 | 124.50 | 124.50 | 121.50 | 122.00 | 109.70 | 189,408 |
| 2025-06-19 | 125.50 | 127.00 | 122.50 | 123.30 | 110.87 | 167,321 |
| 2025-06-18 | 129.00 | 129.00 | 124.30 | 125.10 | 112.49 | 130,330 |
| 2025-06-17 | 128.00 | 129.80 | 127.80 | 128.80 | 115.81 | 108,897 |
| 2025-06-16 | 129.10 | 131.00 | 128.60 | 128.60 | 114.72 | 141,862 |
| 2025-06-13 | 127.60 | 132.00 | 127.60 | 128.80 | 114.90 | 178,034 |
| 2025-06-12 | 129.60 | 131.00 | 127.70 | 130.10 | 116.06 | 226,519 |
| 2025-06-11 | 127.00 | 131.60 | 127.00 | 131.00 | 116.86 | 163,811 |
| 2025-06-10 | 125.00 | 127.40 | 123.40 | 126.60 | 112.93 | 133,138 |
| 2025-06-06 | 126.00 | 127.20 | 124.60 | 125.40 | 111.86 | 124,242 |
| 2025-06-05 | 125.00 | 128.40 | 125.00 | 126.00 | 112.40 | 148,007 |
| 2025-06-04 | 121.00 | 125.10 | 121.00 | 123.90 | 110.53 | 154,426 |
| 2025-06-03 | 119.90 | 121.00 | 118.50 | 119.10 | 106.24 | 75,312 |
| 2025-06-02 | 121.00 | 122.50 | 119.40 | 119.70 | 106.78 | 69,293 |
| 2025-05-30 | 118.50 | 123.70 | 118.50 | 120.90 | 107.85 | 130,257 |
| 2025-05-28 | 120.00 | 121.00 | 117.80 | 118.10 | 105.35 | 62,156 |
| 2025-05-27 | 119.20 | 120.10 | 118.10 | 118.10 | 105.35 | 53,790 |
| 2025-05-26 | 118.20 | 120.70 | 118.20 | 119.20 | 106.33 | 40,012 |
| 2025-05-23 | 119.00 | 120.20 | 115.60 | 118.20 | 105.44 | 84,965 |
| 2025-05-22 | 119.60 | 120.70 | 118.20 | 118.70 | 105.89 | 38,255 |
| 2025-05-21 | 122.80 | 122.80 | 119.20 | 120.00 | 107.05 | 49,228 |
| 2025-05-20 | 120.10 | 122.00 | 118.40 | 121.60 | 108.47 | 97,126 |
| 2025-05-19 | 122.20 | 122.20 | 117.80 | 119.30 | 106.42 | 188,400 |
| 2025-05-16 | 121.70 | 123.80 | 121.40 | 122.70 | 109.45 | 53,190 |
| 2025-05-15 | 123.00 | 123.00 | 118.10 | 120.90 | 107.85 | 69,007 |
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.