Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	13.500	14.700	13.350	14.100	12.531	23,045
2025-02-12	14.250	14.250	14.200	14.200	12.620	912
2025-02-11	13.800	14.000	13.550	13.950	12.397	11,749
2025-02-10	14.050	14.750	13.850	14.750	13.108	2,635
2025-02-07	14.050	14.050	14.000	14.000	12.442	1,274
2025-02-06	14.300	14.600	13.500	13.700	12.175	45,386
2025-02-05	15.800	15.800	14.000	14.400	12.797	5,494
2025-02-04	16.300	16.300	14.200	14.200	12.620	15,070
2025-02-03	14.050	14.750	13.000	14.050	12.486	54,236
2025-01-31	15.000	16.400	15.000	15.150	13.464	14,076
2025-01-30	14.000	14.900	14.000	14.600	12.975	8,971
2025-01-29	12.900	14.800	12.900	14.500	12.886	18,385
2025-01-28	14.050	14.700	14.050	14.600	12.975	13,074
2025-01-27	14.000	14.650	14.000	14.300	12.708	8,893
2025-01-24	14.000	15.450	14.000	14.600	12.975	42,922
2025-01-23	13.500	14.850	13.500	14.600	12.975	27,823
2025-01-22	15.250	15.250	14.300	14.350	12.753	34,412
2025-01-21	15.050	15.600	14.600	15.050	13.375	47,269
2025-01-20	13.600	15.600	13.600	15.600	13.864	55,251
2025-01-17	15.400	16.000	14.750	15.150	13.464	47,905
2025-01-16	14.550	16.450	14.550	16.150	14.352	19,629
2025-01-15	15.200	16.000	15.050	15.950	14.175	33,834
2025-01-14	15.500	16.000	14.550	15.450	13.730	59,858
2025-01-13	15.200	15.950	14.350	14.350	12.753	11,817
2025-01-10	16.300	16.300	14.050	14.150	12.575	13,957
2025-01-09	13.800	13.900	13.600	13.900	12.353	31,179
2025-01-08	13.800	14.050	13.600	13.800	12.264	7,224
2025-01-07	15.050	15.050	14.100	14.100	12.531	19,803
2025-01-06	16.500	16.500	15.000	15.150	13.464	15,146
2025-01-03	15.050	16.050	14.500	15.900	14.130	38,514
2025-01-02	13.900	15.000	13.900	15.000	13.330	25,157
2024-12-30	12.650	13.600	12.650	13.600	12.086	17,677
2024-12-27	12.500	13.850	12.500	13.500	11.997	41,054
2024-12-23	12.000	13.250	11.000	13.250	11.775	63,909
2024-12-20	12.900	13.000	11.950	12.200	10.842	40,702
2024-12-19	13.650	13.750	12.250	12.500	11.109	74,336
2024-12-18	14.000	14.000	13.000	13.350	11.864	43,913
2024-12-17	13.800	13.850	12.950	13.650	12.131	78,190
2024-12-16	14.500	14.900	13.950	13.950	12.397	16,158
2024-12-13	15.000	15.000	13.100	14.450	12.842	87,976
2024-12-12	16.100	16.100	14.850	15.000	13.330	29,372
2024-12-11	15.650	16.050	15.650	15.700	13.953	2,941
2024-12-10	15.500	16.100	15.300	15.950	14.175	47,245
2024-12-09	16.400	16.550	16.050	16.050	14.264	10,407
2024-12-06	16.300	16.600	16.250	16.450	14.619	8,487
2024-12-05	16.250	16.850	16.200	16.400	14.575	9,152
2024-12-04	16.900	17.450	16.400	16.400	14.575	21,642
2024-12-03	16.450	16.950	15.800	16.950	15.063	14,578
2024-12-02	15.500	16.800	15.350	16.300	14.486	39,663
2024-11-29	16.650	16.650	15.050	16.000	14.219	34,126
2024-11-28	15.050	15.800	15.050	15.650	13.908	48,480
2024-11-27	15.600	16.000	15.000	15.850	14.086	47,185
2024-11-26	16.500	16.550	15.750	16.000	14.219	23,041
2024-11-25	16.500	16.500	16.100	16.150	14.352	20,695
2024-11-22	17.000	17.500	16.050	16.050	14.264	18,928
2024-11-21	17.050	17.050	17.000	17.000	15.108	7,635
2024-11-20	17.000	17.500	17.000	17.050	15.152	9,206
2024-11-19	17.050	17.550	17.000	17.000	15.108	11,700
2024-11-18	17.250	18.000	17.000	17.000	15.108	14,592
2024-11-15	17.050	17.800	17.050	17.500	15.552	4,180

← NewerPage 8 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.