Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	15.950	15.950	13.600	14.050	12.486	35,204
2025-05-13	16.000	16.000	14.350	15.950	14.175	8,151
2025-05-12	14.950	16.700	14.900	16.700	14.841	7,641
2025-05-09	14.800	15.000	13.250	14.950	13.286	16,025
2025-05-08	15.000	15.050	15.000	15.000	13.330	5,172
2025-05-07	14.700	15.200	14.250	14.800	13.153	4,023
2025-05-06	14.250	14.250	14.050	14.150	12.575	7,407
2025-05-05	14.900	15.500	14.800	14.800	13.153	2,275
2025-05-02	15.100	15.200	15.100	15.100	13.419	21,588
2025-04-30	15.850	15.850	14.050	14.400	12.797	8,117
2025-04-29	14.650	14.650	14.450	14.550	12.931	3,448
2025-04-28	14.000	14.500	14.000	14.300	12.708	4,245
2025-04-25	14.400	15.050	14.200	14.550	12.931	22,303
2025-04-24	14.950	15.250	14.000	15.250	13.553	2,302
2025-04-23	15.500	15.500	14.550	14.650	13.019	12,722
2025-04-22	16.950	16.950	15.750	15.750	13.997	3,622
2025-04-16	17.000	17.000	17.000	17.000	15.108	17
2025-04-15	13.800	18.000	13.800	17.300	15.374	42,387
2025-04-14	13.200	13.800	13.200	13.800	12.264	23,703
2025-04-11	12.100	13.200	12.000	13.200	11.731	7,952
2025-04-10	12.500	13.000	12.250	12.700	11.286	4,807
2025-04-09	12.150	12.150	11.800	11.800	10.487	6,004
2025-04-08	11.700	13.000	11.700	11.800	10.487	8,345
2025-04-07	11.150	11.700	10.850	11.700	10.398	14,789
2025-04-04	12.000	12.600	11.750	12.050	10.709	10,668
2025-04-03	12.000	12.800	12.000	12.800	11.375	1,901
2025-04-02	13.000	13.000	12.600	12.600	11.198	2,438
2025-04-01	12.700	13.350	12.200	13.350	11.864	3,904
2025-03-31	14.350	14.350	12.700	13.200	11.731	26,494
2025-03-28	14.000	14.000	13.250	13.750	12.220	3,617
2025-03-27	13.700	13.700	13.600	13.600	12.086	3,810
2025-03-26	13.750	13.750	13.750	13.750	12.220	0
2025-03-25	14.000	14.000	13.100	13.750	12.220	100,783
2025-03-24	13.550	13.550	13.200	13.550	12.042	3,268
2025-03-21	13.600	13.950	12.800	13.700	12.175	16,563
2025-03-20	12.700	14.000	12.700	13.800	12.264	49,304
2025-03-19	12.700	13.800	12.700	13.000	11.553	19,389
2025-03-18	13.200	13.200	13.000	13.000	11.553	11,997
2025-03-17	13.000	13.600	13.000	13.200	11.731	10,409
2025-03-14	13.350	13.650	13.350	13.650	12.131	3,974
2025-03-13	13.200	13.200	12.850	13.000	11.553	13,565
2025-03-12	12.200	13.950	12.200	13.350	11.864	23,700
2025-03-11	12.950	12.950	12.000	12.300	10.931	19,255
2025-03-10	12.300	12.900	12.300	12.850	11.420	7,920
2025-03-07	13.000	13.500	12.250	12.250	10.887	3,367
2025-03-06	13.000	13.650	13.000	13.650	12.131	1,001
2025-03-05	13.050	13.100	13.000	13.100	11.642	642
2025-03-04	12.800	13.550	12.400	13.550	12.042	38,313
2025-03-03	12.800	13.550	12.800	13.550	12.042	17,271
2025-02-28	13.500	14.300	13.000	13.950	12.397	21,273
2025-02-27	13.500	13.900	13.500	13.900	12.353	12,371
2025-02-26	13.650	14.000	13.650	13.700	12.175	20,144
2025-02-25	13.800	14.350	13.600	13.650	12.131	24,482
2025-02-24	14.000	14.000	13.900	13.900	12.353	9,949
2025-02-21	13.700	14.050	13.650	14.000	12.442	14,831
2025-02-20	14.000	14.000	13.700	13.800	12.264	12,838
2025-02-19	14.350	14.350	13.500	13.900	12.353	28,901
2025-02-18	13.550	14.250	13.500	14.250	12.664	15,436
2025-02-17	13.500	13.550	12.500	13.500	11.997	50,308
2025-02-14	14.050	14.050	13.750	14.050	12.486	10,654

← NewerPage 7 of 21 · 1,260 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.