Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.300	25.100	24.000	24.000	24.000	10,617
2026-10-15	26.000	26.000	24.000	24.500	24.500	17,827
2026-10-14	24.300	26.700	24.300	26.000	24.610	62,281
2026-10-13	22.200	22.400	22.000	22.300	21.108	17,775
2026-10-12	22.300	22.400	21.800	22.400	21.203	4,285
2026-10-09	22.400	22.400	19.800	22.400	21.203	6,224
2026-10-08	21.400	22.400	21.400	22.400	21.203	11,747
2026-10-07	22.000	22.000	22.000	22.000	20.824	302
2026-10-06	21.600	22.300	21.600	22.300	21.108	8,421
2026-10-05	22.100	22.400	22.100	22.400	21.203	23,209
2026-10-02	22.300	22.400	21.800	22.400	21.203	9,004
2026-10-01	22.400	22.400	22.200	22.400	21.203	16,588
2026-09-30	21.300	22.400	21.300	22.400	21.203	623
2026-09-29	21.700	22.300	21.700	22.000	20.824	1,931
2026-09-28	22.300	22.400	21.500	22.400	21.203	10,787
2026-09-25	22.400	22.400	22.300	22.400	21.203	17,946
2026-09-24	23.100	23.100	23.000	23.000	21.770	2,571
2026-09-23	22.500	23.500	21.700	23.300	22.054	4,097
2026-09-22	23.700	23.700	22.600	23.700	22.433	26,896
2026-09-21	23.800	23.800	22.400	22.700	21.486	18,947
2026-09-18	24.000	24.100	23.100	23.800	22.528	7,521
2026-09-17	22.700	23.000	22.700	22.800	21.581	2,174
2026-09-16	21.800	23.300	21.800	23.300	22.054	10,964
2026-09-15	23.200	23.800	22.800	23.000	21.770	12,285
2026-09-14	24.700	24.700	23.000	23.500	22.244	2,750
2026-09-11	22.300	23.200	22.000	23.200	21.960	17,466
2026-09-10	22.800	23.200	22.200	22.300	21.108	15,626
2026-09-09	22.700	22.900	22.100	22.700	21.486	7,043
2026-09-08	22.000	23.000	22.000	22.400	21.203	16,747
2026-09-07	22.000	22.000	21.300	21.400	20.256	5,037
2026-09-04	21.300	21.600	21.300	21.400	20.256	24,492
2026-09-03	21.500	21.900	21.500	21.600	20.445	1,313
2026-09-02	21.800	22.000	21.500	21.500	20.351	18,968
2026-09-01	21.800	22.000	21.300	21.700	20.540	24,348
2026-08-31	21.200	21.700	21.000	21.300	20.161	3,727
2026-08-28	21.800	21.800	21.100	21.200	20.067	24,119
2026-08-27	21.800	21.800	21.100	21.400	20.256	18,841
2026-08-26	21.800	21.800	21.100	21.400	20.256	13,429
2026-08-25	21.400	21.700	21.000	21.600	20.445	21,444
2026-08-24	21.500	21.800	21.200	21.500	20.351	8,469
2026-08-21	21.800	21.800	21.500	21.700	20.540	16,358
2026-08-20	21.900	21.900	21.800	21.800	20.635	8,082
2026-08-19	21.600	21.900	21.400	21.400	20.256	10,813
2026-08-18	21.900	21.900	21.400	21.400	20.256	16,570
2026-08-17	21.000	21.300	20.800	21.300	20.161	8,548
2026-08-14	21.300	21.800	21.100	21.100	19.972	2,075
2026-08-13	20.600	21.800	20.600	21.000	19.877	1,181
2026-08-12	21.600	21.600	21.100	21.200	20.067	2,412
2026-08-11	21.000	21.500	21.000	21.500	20.351	886
2026-08-10	20.700	21.400	20.700	21.400	20.256	1,002
2026-08-07	21.400	21.500	21.000	21.200	20.067	1,405
2026-08-06	21.000	21.400	20.600	21.400	20.256	9,873
2026-08-05	21.800	21.800	21.200	21.700	20.540	15,278
2026-08-04	20.200	21.400	20.200	21.400	20.256	8,870
2026-08-03	20.700	20.700	19.800	20.700	19.593	10,594
2026-07-31	20.400	20.400	19.000	20.300	19.215	56,747
2026-07-30	20.000	20.300	18.950	20.300	19.215	13,625
2026-07-29	19.650	20.300	19.650	19.900	18.836	487
2026-07-28	20.000	20.400	19.400	20.100	19.025	17,045
2026-07-27	21.000	21.000	20.200	20.200	19.120	34

Page 1 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.