Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	27.500	30.000	27.500	28.200	25.061	37,430
2023-11-29	28.500	28.500	26.100	27.500	24.439	6,892
2023-11-28	25.200	28.000	25.200	26.050	23.151	11,561
2023-11-27	26.500	27.500	26.400	27.500	24.439	22,000
2023-11-24	25.550	26.850	25.550	26.500	23.550	31,905
2023-11-23	26.050	26.300	25.150	26.050	23.151	5,654
2023-11-22	26.900	26.900	26.000	26.000	23.106	17,289
2023-11-21	25.500	27.000	25.500	26.850	23.861	30,441
2023-11-20	25.700	26.450	24.550	26.000	23.106	42,532
2023-11-17	24.500	25.900	24.500	25.900	23.017	31,844
2023-11-16	24.450	24.500	24.000	24.500	21.773	1,537
2023-11-15	23.900	24.500	23.500	24.500	21.773	6,832
2023-11-14	23.250	23.900	23.250	23.850	21.195	870
2023-11-13	23.100	24.600	23.100	23.800	21.151	4,176
2023-11-10	23.050	24.400	23.050	23.950	21.284	24,887
2023-11-09	24.500	24.500	24.000	24.000	21.329	2,155
2023-11-08	23.600	24.850	23.050	24.500	21.773	20,684
2023-11-07	24.600	24.850	23.900	23.900	21.240	8,180
2023-11-06	24.500	24.950	24.300	24.350	21.640	12,212
2023-11-03	24.200	24.900	23.600	24.400	21.684	30,652
2023-11-02	24.200	24.200	23.500	23.800	21.151	7,730
2023-11-01	23.050	24.750	23.050	23.900	21.240	16,997
2023-10-31	24.000	25.300	23.400	23.950	21.284	6,192
2023-10-30	22.800	23.700	22.800	23.700	21.062	14,346
2023-10-27	23.250	23.250	22.800	23.000	20.440	9,552
2023-10-26	23.000	23.700	23.000	23.000	20.440	3,302
2023-10-25	24.000	24.000	22.800	23.000	20.440	13,371
2023-10-24	23.450	23.450	23.050	23.100	20.529	15,276
2023-10-23	24.000	24.000	22.000	23.500	20.884	47,681
2023-10-20	24.600	24.850	23.000	23.300	20.707	48,080
2023-10-19	24.950	24.950	24.500	24.550	21.817	11,676
2023-10-18	26.000	26.000	24.700	25.000	22.217	24,761
2023-10-17	26.500	26.500	24.550	24.900	22.129	21,275
2023-10-16	26.100	26.100	24.700	25.000	22.217	73,603
2023-10-13	26.000	28.000	24.250	26.050	23.151	221,303
2023-10-12	28.400	31.100	28.250	28.500	25.328	24,108
2023-10-11	27.800	28.300	27.500	27.800	24.706	12,475
2023-10-10	27.800	28.200	26.750	27.700	24.617	11,921
2023-10-09	28.000	28.450	27.550	27.600	24.528	19,314
2023-10-06	27.500	28.000	27.050	27.900	24.795	25,173
2023-10-05	27.000	28.400	27.000	27.500	24.439	4,969
2023-10-04	27.950	28.850	26.950	27.050	24.039	24,772
2023-10-03	27.500	28.850	27.500	28.000	24.883	19,760
2023-10-02	27.900	28.000	27.200	27.450	24.395	27,444
2023-09-29	27.750	27.900	27.200	27.900	24.795	21,000
2023-09-28	27.900	27.900	27.050	27.700	24.617	8,546
2023-09-27	27.000	27.600	26.950	26.950	23.950	25,494
2023-09-26	27.900	27.950	26.950	27.000	23.995	30,564
2023-09-25	27.000	27.850	27.000	27.200	24.173	23,448
2023-09-22	27.900	27.950	26.900	26.950	23.950	10,287
2023-09-21	27.000	27.950	27.000	27.300	24.261	19,368
2023-09-20	27.950	28.000	26.550	28.000	24.883	26,069
2023-09-19	27.250	27.400	26.450	27.300	24.261	21,855
2023-09-18	26.700	28.300	26.700	27.000	23.995	8,451
2023-09-15	26.500	28.000	26.500	28.000	24.883	16,313
2023-09-14	28.000	28.000	26.650	26.850	23.861	8,929
2023-09-13	26.900	27.800	26.900	27.750	24.661	13,380
2023-09-12	26.800	26.950	26.300	26.950	23.950	7,760
2023-09-11	27.350	27.600	26.950	26.950	23.950	12,193
2023-09-08	27.100	27.950	27.100	27.100	24.084	21,358

← NewerPage 13 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.