Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	33.900	33.900	32.150	32.400	28.794	22,727
2023-06-14	32.100	33.600	32.100	33.500	29.771	19,968
2023-06-13	33.900	33.900	31.850	32.700	29.060	21,558
2023-06-12	33.600	33.600	31.750	32.200	28.616	45,012
2023-06-09	33.600	33.600	32.000	32.700	29.060	11,201
2023-06-08	32.600	33.850	32.600	33.000	29.327	15,029
2023-06-07	32.050	33.300	31.200	32.600	28.971	10,919
2023-06-06	33.500	33.500	31.000	31.850	28.305	24,449
2023-06-05	31.700	33.950	31.700	33.950	30.171	21,152
2023-06-02	31.050	32.200	31.050	31.850	28.305	46,797
2023-06-01	32.200	33.750	31.900	31.900	28.349	20,605
2023-05-31	33.900	34.650	31.400	32.200	28.616	56,056
2023-05-30	34.600	34.650	33.850	33.900	30.127	15,356
2023-05-26	35.000	35.450	34.600	34.600	30.749	9,138
2023-05-25	36.000	36.000	34.550	34.800	30.927	19,473
2023-05-24	35.900	35.900	34.950	35.000	31.104	13,904
2023-05-23	36.000	36.000	34.400	35.900	31.904	49,916
2023-05-22	34.150	36.250	34.150	35.650	31.682	44,136
2023-05-19	34.050	34.500	33.800	34.250	30.438	53,229
2023-05-16	35.000	35.000	34.300	34.300	30.482	20,503
2023-05-15	34.800	35.200	33.550	34.450	30.616	28,150
2023-05-12	35.100	37.950	34.600	35.000	31.104	34,816
2023-05-11	38.300	38.350	33.000	35.100	31.193	156,880
2023-05-10	40.450	40.450	36.000	38.350	34.081	144,685
2023-05-09	44.450	44.450	42.300	43.500	38.658	2,541
2023-05-08	43.500	44.200	42.050	43.800	38.925	14,356
2023-05-05	43.350	43.350	41.350	43.350	38.525	9,496
2023-05-04	44.000	44.000	41.000	41.100	36.525	32,686
2023-05-03	43.000	44.750	41.700	41.700	37.059	19,573
2023-05-02	44.200	44.850	42.500	43.000	38.214	21,769
2023-04-28	44.500	44.500	42.550	43.950	39.058	12,965
2023-04-27	43.000	43.850	42.450	43.800	38.925	8,817
2023-04-26	43.200	43.950	42.450	42.650	37.903	14,668
2023-04-25	43.600	44.000	43.000	43.200	38.392	23,106
2023-04-24	43.600	43.600	43.050	43.500	38.658	7,489
2023-04-21	42.200	43.900	42.200	43.600	38.747	7,845
2023-04-20	45.000	45.000	42.350	42.350	37.636	10,680
2023-04-19	43.800	44.050	41.750	42.000	37.325	18,338
2023-04-18	42.800	43.900	42.750	43.850	38.969	14,213
2023-04-17	42.100	43.850	42.100	43.000	38.214	21,926
2023-04-14	41.600	42.350	41.300	41.700	37.059	24,701
2023-04-13	40.500	41.950	40.000	41.500	36.881	14,771
2023-04-12	40.050	41.900	39.600	40.450	35.948	14,882
2023-04-11	41.500	42.550	39.700	40.050	35.592	15,779
2023-04-05	41.200	41.200	39.050	40.950	36.392	51,474
2023-04-04	41.700	41.700	40.150	41.250	36.659	8,450
2023-04-03	42.000	42.000	40.450	40.450	35.948	32,934
2023-03-31	41.000	42.000	40.500	41.000	36.437	13,376
2023-03-30	42.000	42.200	40.700	42.200	37.503	20,952
2023-03-29	41.000	41.000	40.100	40.900	36.348	13,072
2023-03-28	41.300	41.900	39.800	40.400	35.903	12,710
2023-03-27	42.000	42.200	39.600	40.400	35.903	36,998
2023-03-24	38.900	39.800	38.300	39.300	34.926	13,742
2023-03-23	42.000	42.000	38.400	38.900	34.570	16,885
2023-03-22	40.000	40.800	38.000	39.100	34.748	39,336
2023-03-21	39.800	40.900	39.000	40.400	35.903	21,583
2023-03-20	40.800	40.800	38.000	39.800	35.370	11,814
2023-03-17	40.600	40.900	39.000	39.100	34.748	35,593
2023-03-16	42.800	42.800	39.400	39.500	35.103	35,437
2023-03-15	43.000	43.000	40.100	42.000	37.325	43,839

← NewerPage 15 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.