Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	18.000	18.000	17.300	17.300	15.374	2,687
2025-10-29	18.400	18.400	17.350	17.850	15.863	4,181
2025-10-28	19.050	19.050	17.950	18.400	16.352	3,530
2025-10-27	19.800	19.800	17.000	17.900	15.908	13,992
2025-10-24	17.600	19.250	17.000	18.000	15.997	26,027
2025-10-23	16.200	17.550	16.200	17.550	15.597	46,580
2025-10-22	16.000	16.000	16.000	16.000	14.219	1,549
2025-10-21	15.250	16.000	15.250	16.000	14.219	5,013
2025-10-20	15.700	15.850	15.200	15.500	13.775	24,103
2025-10-17	15.850	15.850	15.250	15.700	13.953	8,283
2025-10-16	15.600	15.600	15.200	15.200	13.508	3,333
2025-10-15	15.850	15.850	14.750	15.200	13.508	7,549
2025-10-14	14.750	15.000	14.600	15.000	13.330	3,154
2025-10-13	15.000	15.000	15.000	15.000	13.330	185
2025-10-10	15.800	15.800	15.250	15.400	13.686	4,479
2025-10-09	15.800	15.800	15.350	15.350	13.642	4,724
2025-10-08	15.850	15.850	14.550	14.700	13.064	17,863
2025-10-07	14.600	15.250	14.600	15.200	13.508	7,319
2025-10-06	14.350	14.600	14.350	14.600	12.975	3,237
2025-10-03	14.300	14.700	14.300	14.700	13.064	7,017
2025-10-02	15.000	15.000	14.650	14.650	13.019	1,936
2025-10-01	14.300	14.350	14.150	14.350	12.753	11,640
2025-09-30	13.850	14.350	13.850	14.350	12.753	9,311
2025-09-29	13.100	14.550	13.100	14.350	12.753	2,147
2025-09-26	14.100	14.400	13.600	14.050	12.486	29,813
2025-09-25	13.850	14.150	13.500	14.150	12.575	8,714
2025-09-24	13.850	14.000	13.800	13.900	12.353	16,734
2025-09-23	13.900	14.000	13.900	14.000	12.442	6,407
2025-09-22	13.600	13.650	13.500	13.650	12.131	3,866
2025-09-19	13.750	13.750	13.450	13.650	12.131	18,080
2025-09-18	13.100	13.750	13.100	13.750	12.220	8,504
2025-09-17	13.500	13.500	13.300	13.500	11.997	10,674
2025-09-16	13.400	13.450	13.400	13.450	11.953	1,541
2025-09-15	13.500	13.500	12.650	13.500	11.997	3,024
2025-09-12	13.200	13.500	13.200	13.500	11.997	260
2025-09-11	13.450	13.500	13.450	13.500	11.997	4,262
2025-09-10	13.600	13.600	13.200	13.500	11.997	7,324
2025-09-09	13.400	13.950	13.400	13.950	12.397	329
2025-09-08	13.400	13.500	13.300	13.300	11.820	3,987
2025-09-05	13.200	13.300	13.100	13.100	11.642	1,818
2025-09-04	13.400	13.550	13.300	13.300	11.820	6,842
2025-09-03	13.900	13.900	13.400	13.400	11.909	37,734
2025-09-02	13.800	14.000	13.800	13.950	12.397	12,351
2025-09-01	14.000	14.250	13.850	14.000	12.442	21,101
2025-08-29	13.800	13.900	13.800	13.900	12.353	15,840
2025-08-28	13.800	14.000	13.800	13.800	12.264	14,868
2025-08-27	13.900	13.900	13.050	13.750	12.220	17,531
2025-08-26	14.000	14.000	13.850	14.000	12.442	1,123
2025-08-25	14.050	14.100	13.800	13.800	12.264	7,416
2025-08-22	13.800	14.200	13.800	14.150	12.575	12,815
2025-08-21	13.000	13.900	13.000	13.900	12.353	36,305
2025-08-20	13.800	14.000	13.800	13.800	12.264	73,972
2025-08-19	14.000	14.000	13.800	13.950	12.397	69,666
2025-08-18	15.850	15.850	14.300	14.500	12.886	9,403
2025-08-15	13.850	14.200	13.850	14.200	12.620	13,378
2025-08-14	14.000	14.300	13.950	14.300	12.708	22,346
2025-08-13	13.500	14.000	13.500	14.000	12.442	885
2025-08-12	13.950	14.000	13.600	14.000	12.442	61,752
2025-08-11	13.600	14.000	13.600	14.000	12.442	10,988
2025-08-08	13.800	14.000	13.800	13.950	12.397	28,744

← NewerPage 5 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.