Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	45.995	45.995	44.000	44.000	20.837	23,159
2022-01-07	45.005	45.005	44.600	45.000	21.310	12,934
2022-01-06	45.000	45.500	44.500	45.200	21.405	25,249
2022-01-05	45.025	47.000	45.000	45.865	21.720	44,741
2022-01-04	45.100	45.500	44.525	45.000	21.310	17,687
2022-01-03	44.900	45.000	44.200	44.400	21.026	35,342
2021-12-30	44.505	45.600	43.900	45.005	21.313	24,256
2021-12-29	44.400	44.800	43.505	44.000	20.837	50,849
2021-12-28	43.495	44.095	42.350	44.000	20.837	17,085
2021-12-27	43.865	44.200	43.195	43.195	20.455	47,671
2021-12-23	42.705	43.875	42.000	43.245	20.479	22,379
2021-12-22	41.800	43.995	41.000	42.900	20.316	9,227
2021-12-21	40.400	41.795	40.400	41.000	19.416	4,145
2021-12-20	41.100	41.100	40.235	40.400	19.132	13,344
2021-12-17	41.120	41.300	40.495	41.000	19.416	18,535
2021-12-16	41.200	42.995	41.000	41.120	19.473	26,000
2021-12-15	41.000	44.300	40.115	40.500	19.179	135,440
2021-12-14	38.700	39.095	37.900	39.095	18.514	2,557
2021-12-13	38.390	39.495	38.000	38.400	18.185	40,537
2021-12-10	37.615	38.285	37.615	37.990	17.991	28,204
2021-12-09	38.000	38.400	37.900	38.250	18.114	16,159
2021-12-08	38.400	38.400	38.200	38.370	18.171	108,870
2021-12-07	37.695	38.105	37.695	38.010	18.000	95,802
2021-12-06	37.995	37.995	37.205	37.700	17.853	33,225
2021-12-03	37.995	37.995	37.200	37.400	17.711	3,009
2021-12-02	37.005	38.000	37.000	37.205	17.619	3,760
2021-12-01	37.600	38.000	37.105	37.805	17.903	13,279
2021-11-30	37.895	37.895	36.505	37.600	17.806	12,628
2021-11-29	36.205	37.975	36.205	37.000	17.522	5,965
2021-11-26	37.495	37.500	36.000	36.000	17.048	21,730
2021-11-25	37.895	37.900	37.400	37.800	17.901	14,726
2021-11-24	37.800	37.900	37.800	37.800	17.901	3,855
2021-11-23	37.395	38.000	36.995	37.895	17.946	31,663
2021-11-22	38.000	38.000	37.400	37.500	17.759	22,743
2021-11-19	37.200	38.095	37.200	38.000	17.995	17,647
2021-11-18	38.095	38.100	37.100	37.995	17.993	7,758
2021-11-17	38.490	38.490	37.795	38.195	18.088	32,288
2021-11-16	38.490	38.950	38.010	38.100	18.043	35,557
2021-11-15	39.000	39.000	38.000	38.495	18.230	20,792
2021-11-12	38.000	38.000	37.200	38.000	17.995	48,212
2021-11-11	37.920	38.250	37.500	38.245	18.111	36,481
2021-11-10	38.500	38.500	37.695	38.000	17.995	103,701
2021-11-09	36.020	38.615	35.405	37.985	17.988	147,275
2021-11-08	36.400	36.500	36.200	36.400	17.238	6,096
2021-11-05	37.000	37.000	36.450	36.500	17.285	10,595
2021-11-04	37.000	37.000	36.600	36.995	17.519	2,640
2021-11-03	37.000	38.000	36.400	36.400	17.238	26,015
2021-11-02	37.995	38.000	36.600	36.600	17.332	17,463
2021-11-01	39.000	39.000	36.995	37.020	17.531	14,815
2021-10-29	39.000	40.000	37.045	37.750	17.877	161,827
2021-10-28	36.405	37.490	36.405	36.890	17.470	70,703
2021-10-27	36.500	37.495	36.500	37.480	17.749	15,253
2021-10-26	37.685	37.685	36.600	37.000	17.522	21,544
2021-10-25	37.690	37.690	36.000	37.000	17.522	21,790
2021-10-22	37.695	37.700	35.600	37.690	17.848	23,869
2021-10-21	38.000	38.000	37.200	37.400	17.711	16,705
2021-10-20	37.760	37.900	37.760	37.800	17.901	7,580

← NewerPage 21 of 21 · 1,257 trading days

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.