Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	34.500	35.600	34.100	35.100	29.012	21,614
2022-12-19	35.900	36.000	34.500	34.500	28.516	42,148
2022-12-16	35.500	35.900	34.900	35.900	29.673	23,929
2022-12-15	35.600	35.600	35.100	35.600	29.425	15,549
2022-12-14	35.700	35.700	35.100	35.500	29.343	33,328
2022-12-13	35.800	36.200	35.500	35.500	29.343	35,083
2022-12-12	36.000	36.200	35.100	35.800	29.590	18,596
2022-12-09	36.700	36.700	35.100	35.800	29.590	9,809
2022-12-08	36.400	36.600	35.800	36.400	30.086	33,977
2022-12-07	36.500	36.700	35.300	36.700	30.334	22,953
2022-12-06	36.600	36.600	35.100	36.400	30.086	63,965
2022-12-05	36.800	36.900	36.500	36.800	30.417	12,862
2022-12-02	37.000	37.000	36.000	36.800	30.417	18,680
2022-12-01	35.600	37.000	35.600	36.600	30.252	9,732
2022-11-30	37.000	37.000	36.000	36.000	29.756	11,510
2022-11-29	37.900	37.900	35.700	36.500	30.169	9,020
2022-11-28	36.200	37.900	35.600	36.600	30.252	18,090
2022-11-25	36.500	37.000	35.600	37.000	30.582	14,181
2022-11-24	37.000	37.000	34.900	36.200	29.921	34,968
2022-11-23	36.200	37.000	34.800	35.000	28.929	47,754
2022-11-22	36.700	36.700	34.700	35.900	29.673	42,180
2022-11-21	36.900	36.900	35.600	36.000	29.756	9,616
2022-11-18	36.000	36.600	35.500	36.600	30.252	8,918
2022-11-17	37.000	37.000	35.500	35.700	29.508	46,211
2022-11-16	36.500	37.200	36.500	37.000	30.582	14,936
2022-11-15	39.000	39.000	37.000	37.800	31.244	47,322
2022-11-14	38.600	39.000	38.400	38.900	32.153	24,848
2022-11-11	37.800	38.400	36.900	38.400	31.739	36,070
2022-11-10	38.700	39.000	37.400	37.700	31.161	36,024
2022-11-09	38.200	38.200	37.400	38.200	31.574	11,331
2022-11-08	38.700	38.700	37.100	38.000	31.409	22,461
2022-11-07	38.700	38.700	37.000	38.200	31.574	22,019
2022-11-04	37.000	38.500	36.600	37.200	30.748	71,328
2022-11-03	36.400	37.000	36.400	37.000	30.582	13,783
2022-11-02	37.000	37.100	36.300	36.300	30.004	24,764
2022-11-01	38.000	38.000	36.800	37.200	30.748	21,289
2022-10-31	38.200	38.200	36.600	37.500	30.996	9,361
2022-10-28	37.900	37.900	36.000	36.500	30.169	46,261
2022-10-27	38.300	38.300	36.600	37.000	30.582	18,756
2022-10-26	39.700	39.700	37.200	38.000	31.409	47,603
2022-10-25	39.000	39.600	37.900	38.000	31.409	47,904
2022-10-24	38.500	40.500	38.500	39.000	32.235	31,447
2022-10-21	42.500	44.900	40.500	41.800	32.070	93,738
2022-10-20	40.300	40.300	38.800	39.000	29.922	10,537
2022-10-19	40.300	40.300	39.100	40.100	30.766	4,602
2022-10-18	39.100	40.200	38.100	39.700	30.459	14,271
2022-10-17	40.300	40.300	37.400	39.200	30.075	18,301
2022-10-14	39.000	40.200	38.000	39.000	29.922	16,486
2022-10-13	37.500	39.200	36.500	37.600	28.848	25,600
2022-10-12	39.900	39.900	37.700	37.900	29.078	11,151
2022-10-11	41.100	41.100	38.800	39.300	30.152	8,912
2022-10-10	40.000	40.400	39.000	39.500	30.305	3,958
2022-10-07	39.800	41.900	39.600	40.000	30.689	14,529
2022-10-06	42.000	42.000	40.000	40.600	31.149	7,487
2022-10-05	44.000	44.000	38.900	40.600	31.149	9,059
2022-10-04	39.600	42.000	38.700	41.400	31.763	21,834
2022-10-03	38.700	38.700	38.200	38.700	29.692	6,157
2022-09-30	38.800	39.000	37.600	38.700	29.692	11,352
2022-09-29	37.900	38.800	36.500	37.400	28.694	16,779
2022-09-28	39.700	39.700	36.600	37.100	28.464	17,776

← NewerPage 17 of 22 · 1,261 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.