Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	44.800	44.800	42.900	42.900	30.328	17,182
2022-07-04	43.900	44.800	42.500	42.900	30.328	24,206
2022-07-01	46.500	46.500	42.600	43.300	30.611	19,424
2022-06-30	46.700	46.700	43.700	43.700	30.894	8,779
2022-06-29	45.400	46.500	44.200	45.600	32.237	41,986
2022-06-28	47.000	47.000	44.400	45.100	31.883	21,824
2022-06-27	45.000	45.900	44.200	44.600	31.530	11,238
2022-06-24	45.000	45.000	43.000	44.200	31.247	18,374
2022-06-23	45.000	46.000	43.700	44.000	31.106	33,358
2022-06-22	47.400	47.400	44.500	45.000	31.813	24,267
2022-06-21	44.500	47.200	44.500	45.700	32.307	16,374
2022-06-20	45.000	46.100	44.700	45.400	32.095	20,837
2022-06-17	43.000	46.000	43.000	45.700	32.307	42,502
2022-06-16	46.200	47.700	44.100	44.600	31.530	49,592
2022-06-15	47.200	48.000	46.100	47.000	33.226	66,445
2022-06-14	43.400	48.100	43.400	48.000	33.933	208,188
2022-06-13	43.000	43.000	40.500	42.100	29.762	98,132
2022-06-10	44.900	44.900	42.300	44.000	31.106	63,970
2022-06-09	46.400	46.700	44.300	44.900	31.742	51,071
2022-06-08	48.100	49.000	46.300	46.400	32.802	31,924
2022-06-07	49.000	49.200	47.400	47.900	33.863	23,612
2022-06-03	48.500	48.500	47.100	48.300	34.145	13,556
2022-06-02	48.000	48.000	46.200	47.800	33.792	25,557
2022-06-01	46.200	48.200	45.600	46.500	32.873	18,029
2022-05-31	47.000	47.700	45.500	46.200	32.661	60,214
2022-05-30	46.800	48.800	46.500	46.900	33.156	37,965
2022-05-27	49.100	49.100	46.800	47.000	33.226	48,370
2022-05-25	48.200	49.600	48.200	49.100	34.711	22,364
2022-05-24	48.100	49.700	48.000	49.000	34.640	37,824
2022-05-23	48.500	49.800	48.400	48.400	34.216	24,465
2022-05-20	48.000	49.900	48.000	49.000	34.640	31,832
2022-05-19	48.500	48.500	47.300	47.900	33.863	37,642
2022-05-18	49.100	49.200	47.100	49.200	34.782	45,931
2022-05-16	49.000	49.000	46.800	47.200	33.368	34,220
2022-05-13	48.500	49.000	46.600	46.900	33.156	35,294
2022-05-12	44.100	49.500	44.100	48.000	33.933	115,548
2022-05-11	44.800	45.400	43.400	45.400	32.095	66,263
2022-05-10	43.400	44.900	42.000	44.700	31.600	111,544
2022-05-09	45.000	45.000	43.400	43.400	30.681	67,901
2022-05-06	44.000	45.900	44.000	45.000	31.813	66,552
2022-05-05	46.600	46.600	44.500	45.100	31.883	38,551
2022-05-04	45.000	46.500	44.000	46.300	32.732	52,248
2022-05-03	45.000	47.100	44.200	45.200	31.954	59,593
2022-05-02	46.900	46.900	42.400	45.800	32.378	97,799
2022-04-29	49.800	49.800	46.400	46.900	33.156	78,564
2022-04-28	51.000	51.000	47.700	47.800	33.792	49,068
2022-04-27	48.000	49.400	46.000	48.700	34.428	177,163
2022-04-26	55.000	55.000	47.600	47.600	30.653	268,984
2022-04-25	52.000	53.200	51.000	52.400	33.744	46,912
2022-04-22	55.600	55.600	52.000	53.600	34.517	109,378
2022-04-21	55.000	55.800	55.000	55.000	35.419	55,269
2022-04-20	55.000	56.000	53.000	56.000	36.063	71,882
2022-04-19	52.000	55.000	52.000	53.000	34.131	178,819
2022-04-13	50.000	52.000	50.000	51.400	33.100	46,142
2022-04-12	49.900	50.400	48.100	49.700	32.005	37,146
2022-04-11	52.000	52.000	50.000	50.000	32.199	33,725
2022-04-08	50.200	52.800	50.200	51.200	32.971	61,728
2022-04-07	49.500	50.600	49.400	49.800	32.070	36,494
2022-04-06	50.400	51.600	49.400	49.400	31.812	44,267
2022-04-05	51.000	52.000	50.000	50.000	32.199	37,393

← NewerPage 19 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.