2020 Bulkers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 143.50 | 147.90 | 143.50 | 147.70 | 126.68 | 114,785 |
| 2024-11-13 | 139.90 | 143.90 | 138.10 | 142.70 | 122.39 | 126,198 |
| 2024-11-12 | 140.00 | 144.00 | 138.70 | 138.70 | 118.96 | 150,482 |
| 2024-11-11 | 140.00 | 141.10 | 139.10 | 140.00 | 120.08 | 70,125 |
| 2024-11-08 | 138.00 | 141.30 | 136.90 | 139.00 | 119.22 | 78,898 |
| 2024-11-07 | 135.10 | 139.20 | 134.00 | 137.70 | 118.10 | 97,047 |
| 2024-11-06 | 135.50 | 135.50 | 132.20 | 133.30 | 114.33 | 55,125 |
| 2024-11-05 | 132.10 | 137.80 | 132.00 | 136.30 | 116.90 | 93,418 |
| 2024-11-04 | 133.00 | 134.00 | 131.50 | 131.60 | 112.87 | 54,561 |
| 2024-11-01 | 132.90 | 133.90 | 131.90 | 132.80 | 113.90 | 37,579 |
| 2024-10-31 | 132.50 | 132.50 | 130.80 | 131.50 | 112.79 | 45,325 |
| 2024-10-30 | 135.50 | 135.50 | 131.20 | 132.00 | 113.22 | 55,420 |
| 2024-10-29 | 131.00 | 135.60 | 130.10 | 134.90 | 115.70 | 109,742 |
| 2024-10-28 | 132.50 | 132.60 | 129.90 | 130.50 | 111.93 | 84,547 |
| 2024-10-25 | 131.00 | 133.00 | 130.80 | 132.70 | 113.82 | 61,380 |
| 2024-10-24 | 134.00 | 134.80 | 131.10 | 131.50 | 112.79 | 84,384 |
| 2024-10-23 | 136.90 | 138.20 | 134.00 | 134.40 | 115.27 | 95,456 |
| 2024-10-22 | 138.40 | 139.40 | 136.50 | 136.90 | 117.42 | 56,095 |
| 2024-10-21 | 140.60 | 141.50 | 138.10 | 138.40 | 118.70 | 70,282 |
| 2024-10-18 | 145.50 | 145.50 | 140.60 | 140.60 | 120.59 | 35,318 |
| 2024-10-17 | 144.40 | 145.70 | 141.50 | 142.30 | 122.05 | 93,450 |
| 2024-10-16 | 143.00 | 144.80 | 141.40 | 144.40 | 122.26 | 83,718 |
| 2024-10-15 | 151.90 | 151.90 | 142.80 | 143.30 | 121.33 | 165,031 |
| 2024-10-14 | 155.90 | 155.90 | 151.80 | 152.80 | 129.38 | 80,988 |
| 2024-10-11 | 155.50 | 156.80 | 152.60 | 155.00 | 131.24 | 89,992 |
| 2024-10-10 | 156.80 | 156.80 | 153.90 | 155.10 | 131.32 | 124,384 |
| 2024-10-09 | 157.00 | 158.80 | 154.90 | 155.50 | 131.66 | 107,461 |
| 2024-10-08 | 157.00 | 157.50 | 154.20 | 156.80 | 132.76 | 59,270 |
| 2024-10-07 | 158.40 | 158.40 | 155.80 | 158.30 | 134.03 | 40,086 |
| 2024-10-04 | 157.00 | 158.90 | 152.50 | 158.90 | 134.54 | 96,457 |
| 2024-10-03 | 157.00 | 157.90 | 155.00 | 155.70 | 131.83 | 106,756 |
| 2024-10-02 | 155.80 | 157.20 | 155.10 | 155.10 | 131.32 | 79,152 |
| 2024-10-01 | 156.80 | 156.90 | 154.70 | 155.20 | 131.41 | 48,264 |
| 2024-09-30 | 153.90 | 157.70 | 153.60 | 155.90 | 132.00 | 110,513 |
| 2024-09-27 | 152.40 | 152.60 | 149.50 | 150.10 | 127.09 | 45,155 |
| 2024-09-26 | 150.00 | 152.40 | 150.00 | 151.60 | 128.36 | 72,331 |
| 2024-09-25 | 146.40 | 149.50 | 145.90 | 148.70 | 125.90 | 182,215 |
| 2024-09-24 | 144.50 | 149.00 | 144.30 | 145.50 | 123.19 | 80,691 |
| 2024-09-23 | 142.80 | 143.00 | 138.70 | 141.40 | 119.72 | 40,553 |
| 2024-09-20 | 144.00 | 145.60 | 141.80 | 142.80 | 120.91 | 54,017 |
| 2024-09-19 | 140.00 | 144.40 | 140.00 | 143.50 | 121.50 | 72,472 |
| 2024-09-18 | 138.10 | 139.80 | 136.70 | 139.60 | 118.20 | 36,901 |
| 2024-09-17 | 138.50 | 140.50 | 137.30 | 137.90 | 116.76 | 45,912 |
| 2024-09-16 | 140.00 | 141.40 | 138.20 | 139.80 | 117.04 | 42,280 |
| 2024-09-13 | 138.60 | 139.90 | 137.60 | 139.10 | 116.45 | 62,898 |
| 2024-09-12 | 134.00 | 138.30 | 133.90 | 138.10 | 115.61 | 54,774 |
| 2024-09-11 | 130.00 | 134.30 | 129.80 | 132.70 | 111.09 | 58,020 |
| 2024-09-10 | 134.90 | 135.00 | 130.70 | 130.70 | 109.42 | 48,807 |
| 2024-09-09 | 136.90 | 136.90 | 131.70 | 133.20 | 111.51 | 54,110 |
| 2024-09-06 | 137.10 | 137.10 | 133.70 | 134.60 | 112.68 | 38,926 |
| 2024-09-05 | 137.70 | 137.80 | 135.00 | 135.50 | 113.44 | 52,542 |
| 2024-09-04 | 134.00 | 138.40 | 132.50 | 137.80 | 115.36 | 57,429 |
| 2024-09-03 | 136.00 | 139.30 | 135.00 | 135.50 | 113.44 | 156,140 |
| 2024-09-02 | 136.70 | 137.30 | 134.60 | 135.80 | 113.69 | 43,220 |
| 2024-08-30 | 135.90 | 137.40 | 135.00 | 136.70 | 114.44 | 59,490 |
| 2024-08-29 | 131.80 | 135.60 | 130.60 | 135.50 | 113.44 | 121,480 |
| 2024-08-28 | 134.20 | 134.60 | 131.10 | 131.80 | 110.34 | 86,426 |
| 2024-08-27 | 136.20 | 137.00 | 134.00 | 134.20 | 112.35 | 49,657 |
| 2024-08-26 | 134.50 | 137.50 | 133.70 | 136.80 | 114.52 | 57,830 |
| 2024-08-23 | 135.00 | 135.60 | 132.50 | 134.50 | 112.60 | 71,716 |
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.