Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	13.800	14.000	13.800	13.950	12.397	28,744
2025-08-07	12.900	13.800	12.900	13.800	12.264	59,912
2025-08-06	13.500	13.500	12.900	13.050	11.598	16,192
2025-08-05	12.800	13.050	12.700	13.000	11.553	18,825
2025-08-04	12.900	13.050	12.900	13.050	11.598	4,193
2025-08-01	12.850	13.000	12.850	13.000	11.553	3,000
2025-07-31	12.900	13.000	12.900	13.000	11.553	2,400
2025-07-30	12.850	13.150	12.850	12.950	11.509	11,826
2025-07-29	13.250	13.250	13.150	13.150	11.686	100
2025-07-28	13.250	13.250	12.800	12.800	11.375	200
2025-07-25	13.050	13.050	12.800	12.800	11.375	4,186
2025-07-24	13.000	13.050	13.000	13.050	11.598	1,295
2025-07-23	12.850	12.950	12.750	12.900	11.464	12,528
2025-07-22	12.400	12.600	12.300	12.600	11.198	7,704
2025-07-21	12.950	12.950	12.600	12.600	11.198	26,932
2025-07-18	13.000	13.200	13.000	13.200	11.731	4,326
2025-07-17	13.000	13.350	13.000	13.250	11.775	599
2025-07-16	12.900	12.950	12.900	12.950	11.509	7,260
2025-07-15	12.800	12.850	12.350	12.800	11.375	8,896
2025-07-14	12.750	12.850	12.500	12.500	11.109	9,513
2025-07-11	12.350	12.500	12.200	12.200	10.842	43,086
2025-07-10	12.600	12.800	12.300	12.300	10.931	6,518
2025-07-09	12.250	12.350	12.250	12.350	10.975	6,500
2025-07-08	12.000	12.500	11.950	12.200	10.842	17,622
2025-07-07	12.250	12.750	12.100	12.200	10.842	32,008
2025-07-04	12.450	12.450	12.250	12.250	10.887	19,811
2025-07-03	12.300	12.800	12.100	12.300	10.931	15,526
2025-07-02	12.600	12.950	12.350	12.350	10.975	29,591
2025-07-01	13.000	13.350	12.600	12.800	11.375	26,690
2025-06-30	12.800	13.950	12.800	13.100	11.642	5,864
2025-06-27	12.800	12.800	12.800	12.800	11.375	0
2025-06-26	13.000	13.300	12.800	12.800	11.375	3,253
2025-06-25	13.300	13.300	13.300	13.300	11.820	20
2025-06-24	12.900	13.500	12.900	13.200	11.731	1,065
2025-06-23	13.000	13.250	12.900	12.950	11.509	3,377
2025-06-20	13.650	13.650	13.200	13.200	11.731	7,310
2025-06-19	13.500	14.000	13.500	13.650	12.131	5,729
2025-06-18	14.000	14.000	13.000	13.300	11.820	29,299
2025-06-17	13.700	13.700	13.300	13.300	11.820	5,141
2025-06-16	12.700	14.000	12.700	13.600	12.086	2,213
2025-06-13	14.150	14.500	13.650	14.000	12.442	15,450
2025-06-12	14.450	14.500	14.450	14.500	12.886	550
2025-06-11	14.500	15.000	14.300	14.300	12.708	18,449
2025-06-10	14.150	14.650	14.150	14.600	12.975	17,734
2025-06-06	13.550	13.750	13.200	13.500	11.997	19,351
2025-06-05	13.750	14.100	13.750	14.050	12.486	4,594
2025-06-04	13.800	13.800	13.800	13.800	12.264	81
2025-06-03	14.250	14.800	14.000	14.000	12.442	4,042
2025-06-02	13.800	13.800	12.700	13.300	11.820	6,758
2025-05-30	13.700	13.800	13.700	13.800	12.264	1,006
2025-05-28	14.700	14.700	13.550	13.750	12.220	2,395
2025-05-27	14.700	14.700	13.950	13.950	12.397	630
2025-05-26	13.400	13.600	13.350	13.500	11.997	2,703
2025-05-23	13.750	13.750	13.050	13.450	11.953	12,351
2025-05-22	13.750	14.450	13.750	14.000	12.442	4,432
2025-05-21	13.950	14.550	13.950	14.100	12.531	5,084
2025-05-20	14.000	14.500	13.950	14.000	12.442	3,494
2025-05-19	14.450	14.850	13.800	14.850	13.197	1,370
2025-05-16	14.000	14.850	14.000	14.850	13.197	1,838
2025-05-15	14.250	14.350	13.500	14.350	12.753	20,026

← NewerPage 6 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.