Western Bulk Chartering AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	23.950	24.250	23.900	23.900	21.240	8,365
2024-02-26	24.750	24.750	23.900	23.900	21.240	4,856
2024-02-23	25.850	25.850	23.600	24.950	22.173	9,700
2024-02-22	25.000	25.950	23.500	23.500	20.884	11,123
2024-02-21	24.450	24.950	23.800	24.550	21.817	11,116
2024-02-20	23.600	24.500	23.600	24.450	21.729	5,027
2024-02-19	24.500	24.500	23.200	23.750	21.107	20,912
2024-02-16	25.000	25.000	24.000	24.700	21.951	33,681
2024-02-15	25.500	25.500	25.000	25.150	22.351	13,379
2024-02-14	25.150	26.100	24.700	26.100	23.195	53,553
2024-02-13	26.000	26.500	25.800	26.100	23.195	55,598
2024-02-12	26.150	26.350	26.050	26.050	23.151	28,608
2024-02-09	26.150	26.500	26.150	26.450	23.506	6,877
2024-02-08	26.250	26.500	26.150	26.150	23.239	4,414
2024-02-07	26.150	26.950	26.150	26.250	23.328	4,563
2024-02-06	26.800	26.950	26.250	26.800	23.817	1,885
2024-02-05	26.500	26.500	26.300	26.500	23.550	481
2024-02-02	26.200	26.500	26.200	26.500	23.550	10,185
2024-02-01	26.950	26.950	26.200	26.500	23.550	4,780
2024-01-31	26.300	27.000	26.300	26.300	23.373	2,322
2024-01-30	26.150	26.800	26.150	26.800	23.817	11,317
2024-01-29	27.000	27.000	26.200	26.700	23.728	5,456
2024-01-26	26.500	27.350	26.150	26.500	23.550	8,183
2024-01-25	26.500	27.700	26.500	26.900	23.906	31,577
2024-01-24	26.800	27.950	26.500	27.250	24.217	22,538
2024-01-23	27.350	27.600	27.000	27.400	24.350	7,352
2024-01-22	27.000	27.900	26.800	27.750	24.661	8,040
2024-01-19	27.050	28.000	27.050	27.750	24.661	12,529
2024-01-18	27.500	28.350	27.500	28.100	24.972	2,258
2024-01-17	27.900	28.350	27.450	28.200	25.061	5,495
2024-01-16	27.900	27.900	27.050	27.900	24.795	1,615
2024-01-15	28.550	28.550	27.050	27.900	24.795	3,119
2024-01-12	28.450	28.950	26.850	27.400	24.350	29,645
2024-01-11	28.800	28.900	28.350	28.400	25.239	4,489
2024-01-10	28.700	28.900	28.350	28.800	25.594	16,321
2024-01-09	27.050	28.450	27.050	28.350	25.195	7,238
2024-01-08	28.200	28.500	28.200	28.500	25.328	15,158
2024-01-05	27.000	28.200	27.000	27.950	24.839	5,169
2024-01-04	26.000	27.800	26.000	27.800	24.706	13,892
2024-01-03	25.000	26.850	25.000	26.400	23.462	10,238
2024-01-02	25.900	25.900	24.700	25.800	22.928	24,417
2023-12-29	25.000	25.800	24.400	25.000	22.217	40,383
2023-12-28	24.100	25.550	24.000	25.050	22.262	30,465
2023-12-27	26.500	26.500	22.950	25.800	22.928	97,048
2023-12-22	29.700	29.900	25.850	26.600	23.639	224,983
2023-12-21	29.900	30.300	29.700	30.300	26.927	12,349
2023-12-20	29.500	29.850	28.500	29.800	26.483	9,318
2023-12-19	28.500	29.400	28.400	29.400	26.128	25,901
2023-12-18	29.500	29.500	28.150	29.300	26.039	22,799
2023-12-15	29.150	29.150	27.450	29.000	25.772	10,694
2023-12-14	29.000	29.150	28.300	28.950	25.728	2,978
2023-12-13	29.200	29.200	28.100	29.000	25.772	9,364
2023-12-12	29.000	29.050	28.050	29.000	25.772	50,532
2023-12-11	29.900	29.900	26.600	28.700	25.506	39,777
2023-12-08	29.500	29.500	26.550	28.150	25.017	11,516
2023-12-07	28.500	28.500	26.800	27.500	24.439	18,545
2023-12-06	28.300	28.300	26.650	27.850	24.750	36,707
2023-12-05	28.800	28.800	27.000	27.450	24.395	28,977
2023-12-04	28.300	29.000	26.900	28.750	25.550	13,718
2023-12-01	29.400	29.400	26.950	28.300	25.150	24,653

← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	1.3900 NOK
2026-02-16	1.2100 NOK
2023-02-14	3.0000 NOK
2022-10-24	3.0000 NOK
2022-08-17	3.8500 NOK
2022-04-27	4.2400 NOK
2022-03-21	17.2300 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.