Western Bulk Chartering AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	19.600	20.200	19.450	20.200	19.120	5,617
2026-07-23	19.900	20.300	19.900	20.300	19.215	2,597
2026-07-22	20.500	20.500	20.000	20.400	19.309	2,670
2026-07-21	20.300	21.000	19.800	20.000	18.931	13,338
2026-07-20	19.800	20.500	18.400	20.300	19.215	18,534
2026-07-17	20.000	20.000	19.000	19.800	18.742	7,804
2026-07-16	21.100	21.500	19.850	20.000	18.931	31,625
2026-07-15	21.100	21.100	21.100	21.100	19.972	38
2026-07-14	21.200	22.000	21.100	21.900	20.729	5,722
2026-07-13	21.200	21.200	21.200	21.200	20.067	541
2026-07-10	22.000	22.000	21.200	21.200	20.067	531
2026-07-09	21.300	21.900	21.300	21.600	20.445	777
2026-07-08	21.000	21.900	21.000	21.900	20.729	377
2026-07-07	20.600	22.100	20.400	22.100	20.919	7,813
2026-07-06	22.200	22.500	21.100	22.400	21.203	505
2026-07-03	21.400	22.200	20.600	22.000	20.824	5,160
2026-07-02	22.400	22.400	22.000	22.000	20.824	6,177
2026-07-01	22.200	22.200	18.900	22.000	20.824	33,798
2026-06-30	22.000	22.500	21.800	22.000	20.824	2,576
2026-06-29	21.900	22.000	21.900	22.000	20.824	12,222
2026-06-26	21.200	22.000	21.200	21.900	20.729	1,865
2026-06-25	21.000	21.500	20.800	21.500	20.351	12,359
2026-06-24	21.800	21.800	21.100	21.100	19.972	19,129
2026-06-23	20.000	21.400	20.000	21.400	20.256	2,211
2026-06-22	20.800	21.300	20.800	21.300	20.161	4,633
2026-06-19	21.500	21.600	21.000	21.000	19.877	3,747
2026-06-18	20.600	21.900	20.600	21.000	19.877	5,867
2026-06-17	21.800	22.000	21.800	22.000	20.824	919
2026-06-16	21.800	21.800	21.000	21.800	20.635	2,849
2026-06-15	21.300	21.500	21.100	21.500	20.351	3,527
2026-06-12	20.800	21.400	20.800	21.300	20.161	3,456
2026-06-11	20.500	21.100	20.100	21.100	19.972	16,066
2026-06-10	21.000	21.300	21.000	21.300	20.161	235
2026-06-09	21.400	21.400	20.600	21.300	20.161	9,300
2026-06-08	21.400	21.400	21.200	21.200	20.067	216
2026-06-05	21.000	21.000	20.800	21.000	19.877	4,175
2026-06-04	20.800	20.800	20.800	20.800	19.688	0
2026-06-03	21.000	21.000	20.800	20.800	19.688	1,387
2026-06-02	20.800	20.800	20.600	20.600	19.499	10,080
2026-06-01	19.850	20.900	19.850	20.500	19.404	5,201
2026-05-29	19.200	20.900	19.200	20.700	19.593	4,339
2026-05-28	20.500	20.900	20.500	20.500	19.404	1,879
2026-05-27	21.700	21.700	19.750	20.900	19.783	11,327
2026-05-26	20.900	21.600	20.200	21.400	20.256	7,928
2026-05-22	20.600	20.600	19.000	20.300	19.215	13,511
2026-05-21	21.500	21.500	20.600	20.600	19.499	7,412
2026-05-20	20.000	21.900	20.000	21.000	19.877	9,800
2026-05-19	21.200	21.900	19.000	19.000	17.984	7,009
2026-05-18	22.000	22.000	20.700	21.200	20.067	8,280
2026-05-15	21.300	21.500	21.100	21.200	20.067	8,379
2026-05-13	20.700	22.000	20.700	21.400	20.256	8,620
2026-05-12	18.800	21.600	18.800	21.500	20.351	31,399
2026-05-11	20.100	20.700	20.100	20.100	19.025	9,812
2026-05-08	20.000	20.100	19.600	20.100	19.025	4,181
2026-05-07	20.100	20.300	19.900	19.900	18.836	10,901

← NewerPage 2 of 22 · 1,264 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.