Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	43.000	43.000	40.400	41.600	36.970	26,554
2023-03-13	43.400	43.400	41.000	42.000	37.325	42,387
2023-03-10	44.500	44.500	42.300	42.800	38.036	10,591
2023-03-09	45.200	45.200	43.500	43.900	39.014	4,828
2023-03-08	43.100	44.500	42.400	44.200	39.280	21,743
2023-03-07	45.200	45.200	43.100	43.100	38.303	23,025
2023-03-06	45.300	45.600	43.400	43.900	39.014	32,317
2023-03-03	45.100	45.400	44.600	45.000	39.991	19,419
2023-03-02	44.500	45.500	44.000	45.200	40.169	17,749
2023-03-01	44.700	45.100	44.500	45.000	39.991	37,158
2023-02-28	43.300	44.000	42.800	44.000	39.103	35,583
2023-02-27	43.400	43.400	42.600	43.300	38.481	15,289
2023-02-24	43.000	44.200	40.800	42.300	37.592	31,612
2023-02-23	41.400	43.000	40.700	42.800	38.036	44,777
2023-02-22	41.700	41.700	40.200	40.800	36.259	28,892
2023-02-21	41.600	41.800	40.200	41.800	37.147	26,618
2023-02-20	41.800	41.800	40.100	41.800	37.147	26,299
2023-02-17	41.200	42.500	41.200	41.800	37.147	12,030
2023-02-16	42.800	42.800	40.000	41.000	36.437	24,459
2023-02-15	42.800	42.800	40.900	41.900	37.236	32,475
2023-02-14	44.000	44.000	40.800	42.500	37.770	48,626
2023-02-13	45.500	46.100	42.900	42.900	35.459	64,344
2023-02-10	46.900	46.900	44.000	45.600	37.691	148,203
2023-02-09	44.800	45.900	44.500	45.900	37.939	30,034
2023-02-08	44.400	45.300	43.900	44.800	37.029	33,903
2023-02-07	43.500	44.400	43.500	44.300	36.616	66,391
2023-02-06	43.400	44.200	43.000	43.300	35.790	15,112
2023-02-03	43.600	43.600	42.500	43.200	35.707	9,293
2023-02-02	44.000	44.000	42.500	42.500	35.128	15,956
2023-02-01	44.000	44.000	42.500	43.000	35.542	10,549
2023-01-31	44.000	44.000	43.100	43.100	35.624	12,722
2023-01-30	42.900	43.400	42.500	43.400	35.872	50,755
2023-01-27	42.900	42.900	41.300	42.400	35.046	11,602
2023-01-26	42.000	42.000	40.900	41.500	34.302	19,199
2023-01-25	42.000	42.000	40.900	41.800	34.550	15,076
2023-01-24	41.000	41.900	40.900	40.900	33.806	15,420
2023-01-23	40.200	42.000	40.200	40.800	33.723	30,893
2023-01-20	39.900	40.200	39.500	40.200	33.227	16,048
2023-01-19	40.000	40.000	39.100	39.100	32.318	12,065
2023-01-18	39.600	39.600	38.900	39.600	32.731	19,549
2023-01-17	40.000	40.300	38.700	38.700	31.987	18,651
2023-01-16	39.000	39.500	38.200	38.200	31.574	17,753
2023-01-13	39.000	39.000	38.400	38.500	31.822	11,588
2023-01-12	39.000	39.000	38.000	39.000	32.235	24,399
2023-01-11	38.900	39.000	38.100	38.900	32.153	19,528
2023-01-10	39.000	39.000	38.500	38.900	32.153	18,094
2023-01-09	38.500	39.200	38.500	38.900	32.153	9,090
2023-01-06	38.500	39.000	38.500	38.500	31.822	9,155
2023-01-05	38.300	39.400	38.000	38.600	31.905	19,651
2023-01-04	38.000	39.200	36.800	37.500	30.996	38,358
2023-01-03	38.000	39.400	37.200	37.500	30.996	23,832
2023-01-02	38.000	38.000	36.900	38.000	31.409	13,449
2022-12-30	37.000	37.000	36.000	36.800	30.417	37,616
2022-12-29	36.600	36.600	35.700	36.100	29.838	12,037
2022-12-28	36.400	37.000	36.400	36.600	30.252	23,321
2022-12-27	36.900	36.900	35.500	36.400	30.086	13,145
2022-12-23	36.800	36.800	35.200	35.400	29.260	17,543
2022-12-22	37.500	37.500	35.700	36.000	29.756	24,575
2022-12-21	35.100	38.000	34.900	37.500	30.996	55,073
2022-12-20	34.500	35.600	34.100	35.100	29.012	21,614

← NewerPage 16 of 21 · 1,257 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.