2020 Bulkers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 121.00 | 125.50 | 120.10 | 123.20 | 109.08 | 119,102 |
| 2025-05-13 | 118.50 | 121.00 | 117.00 | 120.50 | 106.68 | 144,933 |
| 2025-05-12 | 118.00 | 121.30 | 117.20 | 117.50 | 104.03 | 123,892 |
| 2025-05-09 | 114.80 | 116.60 | 112.60 | 115.80 | 102.52 | 97,954 |
| 2025-05-08 | 112.60 | 112.90 | 108.10 | 111.80 | 98.982 | 104,197 |
| 2025-05-07 | 112.00 | 114.50 | 110.80 | 111.60 | 98.805 | 78,050 |
| 2025-05-06 | 118.00 | 118.00 | 113.00 | 114.60 | 101.46 | 49,030 |
| 2025-05-05 | 116.50 | 118.10 | 115.20 | 117.00 | 103.59 | 56,862 |
| 2025-05-02 | 113.10 | 116.80 | 113.10 | 114.30 | 101.20 | 104,589 |
| 2025-04-30 | 112.00 | 113.60 | 109.90 | 110.90 | 98.186 | 54,107 |
| 2025-04-29 | 113.50 | 113.50 | 110.70 | 111.60 | 98.805 | 48,547 |
| 2025-04-28 | 112.40 | 114.30 | 111.80 | 112.70 | 99.779 | 146,224 |
| 2025-04-25 | 108.60 | 112.50 | 108.50 | 111.80 | 98.982 | 111,596 |
| 2025-04-24 | 106.80 | 107.40 | 105.20 | 106.90 | 94.644 | 73,376 |
| 2025-04-23 | 103.00 | 106.90 | 103.00 | 106.40 | 94.201 | 85,996 |
| 2025-04-22 | 106.20 | 106.20 | 100.00 | 101.60 | 89.952 | 55,738 |
| 2025-04-16 | 103.10 | 104.70 | 101.90 | 104.50 | 92.519 | 74,295 |
| 2025-04-15 | 105.00 | 105.60 | 103.40 | 104.00 | 92.077 | 63,449 |
| 2025-04-14 | 107.70 | 108.20 | 105.10 | 105.70 | 93.090 | 84,162 |
| 2025-04-11 | 103.00 | 105.80 | 101.60 | 105.00 | 92.474 | 130,365 |
| 2025-04-10 | 106.10 | 108.00 | 102.00 | 103.00 | 90.712 | 197,579 |
| 2025-04-09 | 100.00 | 101.70 | 97.250 | 98.000 | 86.309 | 163,090 |
| 2025-04-08 | 105.10 | 105.10 | 100.50 | 101.80 | 89.655 | 143,681 |
| 2025-04-07 | 90.500 | 104.80 | 86.800 | 103.60 | 91.241 | 320,045 |
| 2025-04-04 | 104.50 | 105.50 | 98.400 | 99.100 | 87.278 | 234,157 |
| 2025-04-03 | 107.90 | 109.80 | 106.00 | 106.90 | 94.147 | 129,778 |
| 2025-04-02 | 113.80 | 113.90 | 110.20 | 110.70 | 97.494 | 97,076 |
| 2025-04-01 | 112.00 | 113.80 | 111.00 | 113.20 | 99.695 | 189,314 |
| 2025-03-31 | 115.50 | 115.50 | 108.00 | 111.40 | 98.110 | 217,660 |
| 2025-03-28 | 118.40 | 119.00 | 117.20 | 117.50 | 103.48 | 163,057 |
| 2025-03-27 | 120.00 | 120.00 | 116.70 | 118.70 | 104.54 | 75,299 |
| 2025-03-26 | 121.70 | 121.70 | 119.80 | 119.90 | 105.60 | 89,481 |
| 2025-03-25 | 125.00 | 125.00 | 120.60 | 121.90 | 107.36 | 50,123 |
| 2025-03-24 | 123.50 | 127.50 | 121.00 | 122.10 | 107.53 | 124,731 |
| 2025-03-21 | 127.00 | 128.40 | 125.50 | 126.50 | 111.41 | 47,310 |
| 2025-03-20 | 128.00 | 128.70 | 125.60 | 128.00 | 112.73 | 103,116 |
| 2025-03-19 | 126.00 | 128.90 | 124.10 | 128.70 | 113.26 | 134,623 |
| 2025-03-18 | 126.70 | 128.40 | 124.80 | 125.50 | 110.45 | 125,472 |
| 2025-03-17 | 124.90 | 126.00 | 121.60 | 125.30 | 110.27 | 133,830 |
| 2025-03-14 | 124.40 | 124.50 | 121.80 | 122.20 | 107.54 | 123,783 |
| 2025-03-13 | 123.60 | 126.40 | 123.60 | 124.20 | 109.30 | 93,537 |
| 2025-03-12 | 121.60 | 125.80 | 121.60 | 124.00 | 109.13 | 274,554 |
| 2025-03-11 | 120.00 | 120.80 | 115.50 | 119.50 | 105.17 | 160,570 |
| 2025-03-10 | 127.00 | 127.00 | 119.50 | 120.40 | 105.96 | 141,249 |
| 2025-03-07 | 126.50 | 127.40 | 121.80 | 125.80 | 110.71 | 151,127 |
| 2025-03-06 | 129.00 | 131.00 | 123.70 | 124.50 | 109.57 | 187,827 |
| 2025-03-05 | 131.00 | 133.40 | 126.60 | 127.00 | 111.77 | 225,838 |
| 2025-03-04 | 136.00 | 136.00 | 125.60 | 126.20 | 111.06 | 324,974 |
| 2025-03-03 | 136.90 | 141.10 | 136.70 | 137.90 | 121.36 | 225,422 |
| 2025-02-28 | 134.40 | 137.90 | 132.50 | 137.00 | 120.57 | 216,885 |
| 2025-02-27 | 133.00 | 136.00 | 131.60 | 134.50 | 118.37 | 189,474 |
| 2025-02-26 | 128.40 | 135.50 | 128.40 | 134.60 | 118.46 | 194,580 |
| 2025-02-25 | 126.70 | 130.00 | 126.50 | 128.20 | 112.82 | 91,729 |
| 2025-02-24 | 131.20 | 131.20 | 126.60 | 126.70 | 111.50 | 74,041 |
| 2025-02-21 | 130.90 | 134.70 | 130.90 | 131.30 | 115.55 | 63,727 |
| 2025-02-20 | 129.10 | 134.50 | 128.00 | 132.20 | 116.35 | 125,342 |
| 2025-02-19 | 129.00 | 131.30 | 128.10 | 130.40 | 114.76 | 184,231 |
| 2025-02-18 | 126.00 | 127.30 | 124.00 | 126.10 | 110.98 | 92,391 |
| 2025-02-17 | 121.70 | 126.90 | 120.60 | 126.00 | 110.64 | 131,308 |
| 2025-02-14 | 122.90 | 123.10 | 120.10 | 122.10 | 107.21 | 128,544 |
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.