Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.600	19.850	19.000	19.850	18.789	13,892
2026-04-27	19.050	19.500	19.000	19.000	17.984	10,619
2026-04-24	20.000	20.200	18.750	19.050	18.032	26,989
2026-04-23	19.800	20.300	19.800	20.000	18.931	1,462
2026-04-22	20.400	20.400	20.000	20.400	19.309	6,845
2026-04-21	19.600	20.800	19.600	19.950	18.883	3,514
2026-04-20	19.250	19.650	19.250	19.650	18.600	6,250
2026-04-17	18.650	19.900	18.500	19.600	18.552	18,291
2026-04-16	19.250	19.850	18.550	19.550	18.505	24,615
2026-04-15	19.000	19.800	18.200	19.350	18.316	26,641
2026-04-14	21.900	21.900	18.550	19.000	17.984	27,481
2026-04-13	20.200	21.100	19.200	20.100	19.025	39,497
2026-04-10	20.000	21.900	20.000	21.900	20.729	12,783
2026-04-09	22.700	22.700	21.200	21.400	20.256	8,939
2026-04-08	20.100	21.300	20.100	21.200	20.067	19,824
2026-04-07	20.900	20.900	20.300	20.300	19.215	31,572
2026-04-01	21.800	21.800	21.300	21.300	20.161	6,173
2026-03-31	21.900	22.000	21.300	21.600	20.445	25,369
2026-03-30	22.700	23.000	22.000	22.000	20.824	17,902
2026-03-27	22.200	22.800	21.000	21.500	20.351	87,635
2026-03-26	20.600	21.900	20.600	21.400	20.256	11,204
2026-03-25	21.000	21.800	20.900	21.300	20.161	29,841
2026-03-24	21.000	21.000	20.900	21.000	19.877	2,108
2026-03-23	21.000	21.000	20.500	21.000	19.877	2,483
2026-03-20	20.500	21.000	20.500	21.000	19.877	26,568
2026-03-19	20.500	21.000	20.500	20.800	19.688	52,200
2026-03-18	19.450	20.500	19.250	20.500	19.404	16,077
2026-03-17	19.500	19.500	19.000	19.400	18.363	28,159
2026-03-16	19.350	19.750	19.300	19.450	18.410	3,259
2026-03-13	20.100	20.200	19.200	19.250	18.221	12,855
2026-03-12	20.100	20.500	19.500	20.500	19.404	25,553
2026-03-11	20.500	20.500	19.500	20.500	19.404	13,352
2026-03-10	20.600	20.600	20.600	20.600	19.499	826
2026-03-09	20.500	20.600	18.900	20.600	19.499	20,922
2026-03-06	19.900	20.500	19.500	20.000	18.931	20,032
2026-03-05	20.600	20.600	20.000	20.500	19.404	6,425
2026-03-04	20.000	20.600	20.000	20.600	19.499	6,631
2026-03-03	20.000	20.500	20.000	20.500	19.404	7,295
2026-03-02	20.300	20.600	19.150	20.600	19.499	30,749
2026-02-27	20.200	20.500	19.500	20.300	19.215	15,853
2026-02-26	20.400	20.400	20.100	20.200	19.120	35,731
2026-02-25	19.200	20.000	19.200	19.950	18.883	2,851
2026-02-24	19.600	20.000	19.150	19.850	18.789	24,960
2026-02-23	19.100	19.700	19.100	19.600	18.552	11,362
2026-02-20	19.750	19.750	19.100	19.600	18.552	6,824
2026-02-19	19.600	19.750	19.200	19.450	18.410	5,667
2026-02-18	19.650	19.750	19.300	19.750	18.694	8,058
2026-02-17	18.800	19.850	18.800	19.800	18.742	7,534
2026-02-16	19.600	20.500	18.500	19.400	18.363	29,801
2026-02-13	18.800	20.300	18.000	19.800	17.596	69,235
2026-02-12	17.300	17.700	17.150	17.450	15.508	14,930
2026-02-11	16.950	17.700	16.650	17.300	15.374	17,279
2026-02-10	16.650	17.250	16.650	16.900	15.019	26,125
2026-02-09	17.000	17.450	16.700	17.000	15.108	9,855
2026-02-06	16.850	17.450	16.150	17.450	15.508	26,684
2026-02-05	16.600	17.500	16.600	17.500	15.552	16,657
2026-02-04	17.050	17.600	16.800	17.600	15.641	12,838
2026-02-03	17.150	17.500	17.050	17.050	15.152	9,495
2026-02-02	17.350	17.600	16.750	17.250	15.330	33,662
2026-01-30	16.950	16.950	16.400	16.850	14.975	6,851

← NewerPage 3 of 21 · 1,259 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.