2020 Bulkers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 124.00 | 125.80 | 121.60 | 122.90 | 107.91 | 172,798 |
| 2025-02-12 | 124.00 | 127.10 | 122.00 | 123.20 | 108.18 | 226,603 |
| 2025-02-11 | 121.70 | 125.40 | 121.40 | 124.70 | 109.50 | 51,891 |
| 2025-02-10 | 125.10 | 126.00 | 120.20 | 121.70 | 106.86 | 88,495 |
| 2025-02-07 | 124.50 | 125.40 | 123.70 | 124.20 | 109.06 | 103,731 |
| 2025-02-06 | 128.80 | 128.80 | 125.00 | 125.00 | 109.76 | 40,634 |
| 2025-02-05 | 129.00 | 129.70 | 127.10 | 127.50 | 111.95 | 61,938 |
| 2025-02-04 | 125.70 | 129.20 | 124.70 | 129.00 | 113.27 | 78,260 |
| 2025-02-03 | 125.70 | 125.70 | 122.70 | 124.70 | 109.50 | 87,792 |
| 2025-01-31 | 124.60 | 128.50 | 124.60 | 125.70 | 110.37 | 123,575 |
| 2025-01-30 | 125.70 | 127.80 | 122.70 | 123.40 | 108.35 | 78,963 |
| 2025-01-29 | 123.90 | 125.70 | 123.20 | 125.10 | 109.85 | 77,884 |
| 2025-01-28 | 122.20 | 124.90 | 121.00 | 124.10 | 108.97 | 88,738 |
| 2025-01-27 | 121.00 | 122.30 | 119.00 | 122.00 | 107.12 | 87,174 |
| 2025-01-24 | 125.00 | 125.10 | 120.40 | 120.80 | 106.07 | 98,317 |
| 2025-01-23 | 121.80 | 125.00 | 120.70 | 125.00 | 109.76 | 119,739 |
| 2025-01-22 | 125.50 | 125.50 | 121.40 | 121.90 | 107.04 | 88,148 |
| 2025-01-21 | 126.70 | 127.00 | 124.30 | 125.30 | 110.02 | 69,679 |
| 2025-01-20 | 125.20 | 127.00 | 124.10 | 126.70 | 111.25 | 60,370 |
| 2025-01-17 | 129.00 | 129.40 | 125.00 | 125.60 | 110.29 | 87,213 |
| 2025-01-16 | 134.00 | 134.00 | 128.30 | 129.40 | 113.62 | 59,250 |
| 2025-01-15 | 134.00 | 134.50 | 131.80 | 132.50 | 115.94 | 61,201 |
| 2025-01-14 | 134.60 | 136.00 | 132.60 | 134.50 | 117.69 | 83,398 |
| 2025-01-13 | 135.40 | 138.20 | 132.60 | 133.00 | 116.38 | 72,739 |
| 2025-01-10 | 131.00 | 135.20 | 130.00 | 134.80 | 117.95 | 145,356 |
| 2025-01-09 | 131.00 | 131.00 | 127.50 | 130.70 | 114.36 | 120,217 |
| 2025-01-08 | 130.00 | 130.00 | 128.00 | 129.30 | 113.14 | 66,494 |
| 2025-01-07 | 133.70 | 133.70 | 128.50 | 129.40 | 113.23 | 134,735 |
| 2025-01-06 | 136.00 | 136.90 | 131.20 | 132.00 | 115.50 | 124,479 |
| 2025-01-03 | 136.00 | 136.90 | 133.50 | 135.80 | 118.83 | 83,632 |
| 2025-01-02 | 126.80 | 136.30 | 126.80 | 136.20 | 119.18 | 262,981 |
| 2024-12-30 | 127.20 | 129.50 | 124.00 | 124.00 | 108.50 | 89,542 |
| 2024-12-27 | 124.50 | 127.60 | 124.50 | 125.90 | 110.16 | 68,474 |
| 2024-12-23 | 122.50 | 124.40 | 122.50 | 123.50 | 108.06 | 56,901 |
| 2024-12-20 | 121.40 | 122.20 | 120.30 | 121.90 | 106.66 | 68,438 |
| 2024-12-19 | 120.00 | 121.80 | 119.30 | 120.80 | 105.70 | 61,388 |
| 2024-12-18 | 120.00 | 121.50 | 119.00 | 120.00 | 105.00 | 99,277 |
| 2024-12-17 | 122.00 | 122.40 | 118.90 | 119.60 | 104.65 | 92,983 |
| 2024-12-16 | 120.50 | 121.70 | 118.60 | 120.90 | 105.79 | 70,350 |
| 2024-12-13 | 120.60 | 122.70 | 119.70 | 120.00 | 105.00 | 58,926 |
| 2024-12-12 | 125.50 | 125.60 | 119.90 | 121.10 | 105.96 | 136,985 |
| 2024-12-11 | 125.20 | 125.50 | 123.00 | 123.70 | 107.10 | 60,230 |
| 2024-12-10 | 123.40 | 125.70 | 123.10 | 125.20 | 108.40 | 77,020 |
| 2024-12-09 | 124.90 | 126.00 | 123.60 | 123.80 | 107.19 | 88,325 |
| 2024-12-06 | 125.80 | 126.60 | 123.30 | 123.60 | 107.02 | 96,106 |
| 2024-12-05 | 122.20 | 125.80 | 119.60 | 125.80 | 108.92 | 142,334 |
| 2024-12-04 | 124.00 | 124.40 | 122.10 | 122.20 | 105.81 | 124,815 |
| 2024-12-03 | 121.10 | 123.40 | 120.20 | 123.00 | 106.50 | 139,086 |
| 2024-12-02 | 128.80 | 128.80 | 119.60 | 120.80 | 104.59 | 277,202 |
| 2024-11-29 | 128.90 | 129.90 | 127.60 | 128.20 | 111.00 | 99,501 |
| 2024-11-28 | 130.30 | 131.80 | 128.50 | 129.00 | 111.69 | 69,843 |
| 2024-11-27 | 132.50 | 132.70 | 127.40 | 129.80 | 112.39 | 195,990 |
| 2024-11-26 | 137.80 | 138.80 | 132.10 | 132.80 | 114.98 | 71,388 |
| 2024-11-25 | 138.20 | 139.50 | 133.20 | 134.00 | 116.02 | 89,713 |
| 2024-11-22 | 138.00 | 138.40 | 136.40 | 138.10 | 119.57 | 87,111 |
| 2024-11-21 | 141.70 | 141.70 | 136.20 | 136.80 | 118.45 | 112,178 |
| 2024-11-20 | 141.70 | 143.60 | 140.50 | 142.00 | 122.95 | 89,097 |
| 2024-11-19 | 145.70 | 145.70 | 138.20 | 139.70 | 120.96 | 139,312 |
| 2024-11-18 | 148.00 | 149.50 | 145.60 | 147.50 | 126.51 | 64,987 |
| 2024-11-15 | 146.40 | 149.20 | 146.00 | 147.10 | 126.17 | 119,746 |
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.