Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	53.000	54.200	50.600	50.600	32.585	118,845
2022-04-01	54.600	55.000	53.000	53.000	34.131	98,484
2022-03-31	53.700	56.990	53.700	54.520	35.109	165,114
2022-03-30	51.990	54.500	51.600	53.680	34.569	292,811
2022-03-29	49.300	52.000	49.300	51.000	32.843	149,104
2022-03-28	49.000	49.685	47.175	49.155	31.655	94,960
2022-03-25	50.000	50.000	46.900	47.000	30.267	43,568
2022-03-24	48.400	48.400	47.500	47.530	30.608	48,679
2022-03-23	50.500	50.500	47.900	48.400	31.168	90,582
2022-03-22	49.000	50.490	48.500	49.370	31.793	212,017
2022-03-21	50.500	50.500	46.510	48.000	30.911	198,138
2022-03-18	67.000	67.340	63.000	65.110	30.833	243,732
2022-03-17	66.800	66.800	64.450	66.000	31.255	245,621
2022-03-16	65.940	67.000	64.500	64.500	30.545	163,512
2022-03-15	65.970	66.000	64.020	64.400	30.497	136,735
2022-03-14	61.990	66.300	61.990	64.300	30.450	156,224
2022-03-11	58.510	61.640	58.510	60.660	28.726	185,111
2022-03-10	58.000	58.700	57.560	58.000	27.466	90,281
2022-03-09	58.000	59.940	57.020	58.000	27.466	161,880
2022-03-08	56.580	60.000	56.100	57.970	27.452	73,325
2022-03-07	57.500	58.000	55.530	57.570	27.263	77,407
2022-03-04	58.700	59.000	56.110	58.000	27.466	76,259
2022-03-03	57.990	58.000	55.800	57.850	27.395	38,289
2022-03-02	59.660	59.660	55.510	58.000	27.466	48,878
2022-03-01	59.480	59.790	57.000	58.300	27.609	23,443
2022-02-28	57.210	60.700	57.210	57.250	27.111	38,349
2022-02-25	58.500	58.500	55.500	57.210	27.092	29,487
2022-02-24	57.990	58.500	54.810	58.500	27.703	83,416
2022-02-23	61.000	61.990	58.030	58.700	27.798	64,421
2022-02-22	57.500	61.000	57.000	58.700	27.798	82,251
2022-02-21	54.990	59.000	54.990	57.990	27.462	93,278
2022-02-18	57.000	60.460	53.500	54.580	25.847	191,480
2022-02-17	52.600	52.600	50.820	51.900	24.578	14,905
2022-02-16	49.100	52.000	49.100	52.000	24.625	40,724
2022-02-15	50.000	52.000	49.230	50.250	23.796	35,681
2022-02-14	50.000	51.470	46.465	48.600	23.015	18,637
2022-02-11	50.000	50.000	48.800	49.005	23.207	11,282
2022-02-10	49.600	50.450	48.500	49.905	23.633	13,129
2022-02-09	47.500	50.000	47.500	50.000	23.678	67,775
2022-02-08	48.000	52.000	46.610	47.500	22.494	41,650
2022-02-07	47.995	49.105	46.500	47.500	22.494	28,469
2022-02-04	46.400	47.990	45.850	46.000	21.784	8,626
2022-02-03	47.475	48.000	45.700	46.300	21.926	24,025
2022-02-02	45.700	46.000	45.700	45.710	21.646	16,147
2022-02-01	45.000	46.000	45.000	45.700	21.642	15,089
2022-01-31	44.800	46.000	44.800	45.005	21.313	25,432
2022-01-28	44.975	46.000	44.070	45.500	21.547	42,880
2022-01-27	43.340	45.300	43.200	44.500	21.073	17,673
2022-01-26	41.750	43.340	41.750	43.340	20.524	18,668
2022-01-25	41.400	42.780	41.400	41.750	19.771	13,634
2022-01-24	42.945	42.945	39.505	40.900	19.369	55,071
2022-01-21	43.525	44.000	42.500	44.000	20.837	15,829
2022-01-20	44.300	44.300	42.200	43.605	20.650	12,873
2022-01-19	43.465	44.000	42.025	43.450	20.576	40,126
2022-01-18	43.000	43.470	41.150	42.005	19.892	16,476
2022-01-17	44.000	44.000	41.150	43.000	20.363	39,920
2022-01-14	43.500	43.500	42.750	43.000	20.363	16,178
2022-01-13	44.500	44.500	43.500	43.500	20.600	8,957
2022-01-12	45.495	45.700	43.995	43.995	20.834	18,339
2022-01-11	44.100	44.200	43.105	43.400	20.553	44,713

← NewerPage 20 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.