Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	36.100	39.900	36.100	39.300	30.152	6,072
2022-09-26	37.600	38.500	36.800	38.500	29.538	42,066
2022-09-23	38.400	39.800	37.600	37.600	28.848	20,400
2022-09-22	39.800	39.800	37.600	38.400	29.462	13,218
2022-09-21	37.200	39.800	36.500	38.900	29.845	36,874
2022-09-20	38.600	38.600	37.200	38.000	29.155	22,409
2022-09-19	40.000	40.000	36.100	38.000	29.155	37,391
2022-09-16	40.000	41.200	37.900	39.500	30.305	62,981
2022-09-15	39.200	41.400	39.200	39.500	30.305	13,398
2022-09-14	37.000	40.900	37.000	39.100	29.999	34,571
2022-09-13	40.500	41.200	38.000	39.800	30.536	22,699
2022-09-12	39.900	41.700	38.500	40.000	30.689	35,442
2022-09-09	36.600	38.200	36.600	38.200	29.308	24,944
2022-09-08	36.500	37.600	36.500	36.500	28.004	12,526
2022-09-07	38.000	38.000	36.100	36.500	28.004	20,353
2022-09-06	41.000	41.000	36.800	38.000	29.155	26,467
2022-09-05	37.700	40.200	37.700	38.000	29.155	22,412
2022-09-02	38.500	38.500	36.000	37.500	28.771	81,412
2022-09-01	39.000	39.000	37.600	38.000	29.155	33,255
2022-08-31	41.700	41.700	38.000	40.100	30.766	27,497
2022-08-30	43.100	43.100	40.100	40.500	31.073	33,061
2022-08-29	43.100	43.100	40.500	40.900	31.380	25,247
2022-08-26	43.500	43.500	42.100	42.500	32.607	23,680
2022-08-25	42.400	43.400	41.900	41.900	32.147	38,660
2022-08-24	42.000	43.500	42.000	42.200	32.377	22,231
2022-08-23	43.000	43.000	40.000	42.000	32.224	49,963
2022-08-22	44.500	44.500	42.000	42.900	32.914	48,424
2022-08-19	45.000	46.400	43.900	43.900	33.681	58,682
2022-08-18	48.500	48.500	45.000	45.400	34.832	71,459
2022-08-17	48.900	48.900	47.000	48.000	36.827	75,373
2022-08-16	53.600	53.800	49.000	49.000	34.640	126,379
2022-08-15	53.000	54.600	51.000	52.200	36.903	75,976
2022-08-12	52.000	53.000	51.200	51.800	36.620	39,993
2022-08-11	51.800	52.000	51.000	51.200	36.196	27,858
2022-08-10	51.600	52.000	51.000	51.800	36.620	14,551
2022-08-09	52.200	52.200	50.200	51.000	36.054	17,557
2022-08-08	53.000	53.000	50.000	51.600	36.478	18,966
2022-08-05	52.400	52.800	51.400	51.600	36.478	26,093
2022-08-04	52.000	53.000	51.400	53.000	37.468	15,598
2022-08-03	53.200	53.200	51.000	51.800	36.620	20,449
2022-08-02	53.200	53.200	51.800	52.200	36.903	20,939
2022-08-01	53.000	53.200	52.000	52.800	37.327	36,210
2022-07-29	53.000	53.200	52.000	52.800	37.327	24,937
2022-07-28	52.600	53.000	51.800	51.800	36.620	55,688
2022-07-27	49.500	52.400	49.500	51.800	36.620	67,574
2022-07-26	47.000	50.000	47.000	49.300	34.852	53,065
2022-07-25	45.800	46.800	45.800	46.500	32.873	8,055
2022-07-22	47.200	47.500	46.000	46.600	32.944	5,514
2022-07-21	46.600	47.000	45.200	45.200	31.954	22,392
2022-07-20	47.700	47.700	45.400	45.900	32.449	20,039
2022-07-19	47.000	47.800	46.300	46.300	32.732	13,125
2022-07-18	46.100	48.200	46.100	46.600	32.944	31,760
2022-07-15	45.700	46.600	45.300	46.100	32.590	16,400
2022-07-14	46.500	46.500	45.200	45.200	31.954	10,797
2022-07-13	45.300	46.400	45.300	45.500	32.166	9,791
2022-07-12	45.000	45.900	45.000	45.700	32.307	7,569
2022-07-11	45.100	46.000	45.000	45.000	31.813	9,874
2022-07-08	46.500	46.900	44.700	45.000	31.813	8,715
2022-07-07	46.000	46.900	44.200	46.900	33.156	35,975
2022-07-06	44.800	44.800	43.200	43.600	30.823	6,466

← NewerPage 18 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.