Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	16.900	17.000	16.900	17.000	15.108	7,190
2026-01-28	16.850	16.850	16.850	16.850	14.975	170
2026-01-27	16.600	16.700	16.350	16.700	14.841	2,002
2026-01-26	16.600	16.800	16.300	16.800	14.930	4,078
2026-01-23	16.450	16.750	16.000	16.600	14.752	9,040
2026-01-22	16.300	17.000	16.250	17.000	15.108	15,993
2026-01-21	16.850	17.000	16.050	16.700	14.841	3,656
2026-01-20	16.950	16.950	16.950	16.950	15.063	0
2026-01-19	16.300	17.000	16.300	16.950	15.063	3,658
2026-01-16	16.550	16.900	16.500	16.900	15.019	12,912
2026-01-15	16.250	16.800	16.200	16.400	14.575	9,907
2026-01-14	16.200	16.850	16.200	16.700	14.841	8,296
2026-01-13	15.650	16.300	15.650	16.300	14.486	4,677
2026-01-12	16.850	16.850	16.300	16.550	14.708	10,158
2026-01-09	16.850	17.200	16.300	16.600	14.752	16,290
2026-01-08	17.000	17.450	16.800	17.450	15.508	11,556
2026-01-07	17.050	17.500	17.050	17.500	15.552	6,217
2026-01-06	17.550	17.650	17.550	17.650	15.686	653
2026-01-05	17.000	17.650	16.950	17.650	15.686	11,624
2026-01-02	16.750	17.400	16.500	17.200	15.286	9,327
2025-12-30	16.950	17.250	16.950	17.100	15.197	2,000
2025-12-29	16.750	17.950	16.750	16.950	15.063	11,560
2025-12-23	16.150	16.850	16.150	16.750	14.886	492
2025-12-22	16.950	16.950	16.500	16.900	15.019	19,427
2025-12-19	16.800	17.950	16.700	17.100	15.197	10,460
2025-12-18	16.450	16.800	16.250	16.550	14.708	2,881
2025-12-17	16.250	16.500	16.050	16.450	14.619	7,067
2025-12-16	15.600	16.650	15.600	16.450	14.619	6,933
2025-12-15	15.800	16.650	15.650	16.300	14.486	12,103
2025-12-12	16.100	16.350	16.100	16.350	14.530	2,272
2025-12-11	16.000	17.600	15.900	15.900	14.130	27,658
2025-12-10	16.000	16.500	16.000	16.500	14.664	2,233
2025-12-09	16.000	16.500	16.000	16.150	14.352	33,258
2025-12-08	15.500	16.800	15.500	16.800	14.930	5,009
2025-12-05	16.100	16.800	14.800	16.150	14.352	38,945
2025-12-04	16.700	17.000	16.700	17.000	15.108	2,665
2025-12-03	16.000	17.800	16.000	17.100	15.197	28,062
2025-12-02	15.400	16.200	15.400	16.200	14.397	1,472
2025-12-01	15.400	16.600	15.400	16.600	14.752	17,512
2025-11-28	15.950	16.900	15.950	16.450	14.619	17,512
2025-11-27	16.550	16.850	14.850	16.000	14.219	51,532
2025-11-26	17.850	17.850	17.000	17.600	15.641	1,810
2025-11-25	17.200	17.500	17.000	17.500	15.552	1,347
2025-11-24	17.400	17.400	16.950	17.250	15.330	2,873
2025-11-21	16.300	17.250	16.300	17.200	15.286	14,304
2025-11-20	17.000	17.450	17.000	17.450	15.508	5,840
2025-11-19	16.850	17.300	16.450	17.300	15.374	15,585
2025-11-18	16.250	17.350	16.250	17.000	15.108	25,476
2025-11-17	17.150	17.550	17.050	17.350	15.419	6,806
2025-11-14	16.850	17.450	16.700	17.200	15.286	28,608
2025-11-13	16.800	17.750	16.800	17.050	15.152	16,131
2025-11-12	16.650	17.150	16.400	17.000	15.108	38,192
2025-11-11	17.000	17.200	16.900	17.000	15.108	17,547
2025-11-10	17.900	17.900	16.250	17.600	15.641	25,801
2025-11-07	17.200	17.650	16.950	17.650	15.686	13,763
2025-11-06	17.650	17.650	17.650	17.650	15.686	2
2025-11-05	17.750	17.750	17.000	17.450	15.508	968
2025-11-04	17.900	17.900	17.200	17.800	15.819	2,914
2025-11-03	17.850	18.000	17.850	17.900	15.908	1,163
2025-10-31	16.650	17.800	16.050	17.450	15.508	28,346

← NewerPage 4 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.