2020 Bulkers Ltd. 2020
OSL · Norway · Transportation
NOK 5.81-0.10 (-1.69%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 5.81 | -1.69% | NOK 5.82 | NOK 6.20 | NOK 5.75 | 490.29K |
| 2026-09-30 | NOK 5.91 | -1.50% | NOK 6.11 | NOK 6.39 | NOK 5.80 | 467.15K |
| 2026-09-29 | NOK 6.00 | -1.15% | NOK 6.20 | NOK 6.41 | NOK 5.90 | 327.87K |
| 2026-09-28 | NOK 6.07 | -2.88% | NOK 6.20 | NOK 6.70 | NOK 5.86 | 661.35K |
| 2026-09-25 | NOK 6.25 | -4.58% | NOK 6.55 | NOK 7.78 | NOK 6.13 | 1.20M |
| 2026-09-24 | NOK 6.55 | +5.99% | NOK 6.20 | NOK 6.89 | NOK 6.20 | 1.22M |
| 2026-09-23 | NOK 6.18 | -10.24% | NOK 5.61 | NOK 7.26 | NOK 5.60 | 1.78M |
| 2026-09-22 | NOK 6.89 | +25.18% | NOK 5.50 | NOK 7.32 | NOK 5.50 | 3.02M |
| 2026-09-21 | NOK 5.50 | -25.88% | NOK 6.22 | NOK 6.50 | NOK 5.25 | 3.00M |
| 2026-09-18 | NOK 7.42 | -36.53% | NOK 12.20 | NOK 12.48 | NOK 7.41 | 4.29M |
| 2026-09-17 | NOK 11.69 | +44.32% | NOK 8.01 | NOK 11.69 | NOK 6.80 | 5.96M |
| 2026-09-16 | NOK 8.10 | +90.32% | NOK 4.26 | NOK 8.10 | NOK 4.06 | 1.96M |
| 2026-09-15 | NOK 4.26 | -1.48% | NOK 4.32 | NOK 4.32 | NOK 4.00 | 66.63K |
| 2026-09-14 | NOK 4.32 | +6.40% | NOK 4.20 | NOK 4.32 | NOK 3.98 | 235.27K |
| 2026-09-11 | NOK 4.06 | +4.64% | NOK 3.90 | NOK 4.07 | NOK 3.87 | 41.73K |
| 2026-09-10 | NOK 3.88 | -0.77% | NOK 3.88 | NOK 4.00 | NOK 3.88 | 100.59K |
| 2026-09-09 | NOK 3.91 | -1.01% | NOK 4.00 | NOK 4.09 | NOK 3.90 | 101.20K |
| 2026-09-08 | NOK 3.95 | -2.71% | NOK 4.38 | NOK 4.38 | NOK 3.95 | 233.80K |
| 2026-09-07 | NOK 4.06 | -1.22% | NOK 4.12 | NOK 4.38 | NOK 4.05 | 118.34K |
| 2026-09-04 | NOK 4.11 | 0.00% | NOK 4.12 | NOK 4.21 | NOK 4.11 | 42.34K |
| 2026-09-03 | NOK 4.11 | -4.86% | NOK 4.36 | NOK 4.47 | NOK 4.05 | 112.45K |
| 2026-09-02 | NOK 4.32 | -5.59% | NOK 4.68 | NOK 4.70 | NOK 4.31 | 107.60K |
| 2026-09-01 | NOK 4.58 | +10.53% | NOK 4.20 | NOK 4.60 | NOK 4.20 | 268.51K |
| 2026-08-31 | NOK 4.14 | +4.60% | NOK 3.90 | NOK 4.28 | NOK 3.90 | 361.12K |
| 2026-08-28 | NOK 3.96 | -2.27% | NOK 4.30 | NOK 4.30 | NOK 3.88 | 153.66K |
| 2026-08-27 | NOK 4.05 | -6.90% | NOK 4.32 | NOK 4.32 | NOK 3.78 | 357.53K |
| 2026-08-26 | NOK 4.35 | -13.86% | NOK 5.40 | NOK 5.40 | NOK 4.34 | 658.88K |
| 2026-08-25 | NOK 5.05 | -0.69% | NOK 5.21 | NOK 5.41 | NOK 5.00 | 425.73K |
| 2026-08-24 | NOK 5.09 | +14.01% | NOK 4.46 | NOK 5.38 | NOK 4.46 | 591.21K |
| 2026-08-21 | NOK 4.46 | -5.15% | NOK 4.78 | NOK 4.85 | NOK 4.46 | 312.11K |
| 2026-08-20 | NOK 4.70 | +6.14% | NOK 4.43 | NOK 4.85 | NOK 4.41 | 327.26K |
| 2026-08-19 | NOK 4.43 | +2.31% | NOK 4.69 | NOK 4.69 | NOK 4.35 | 111.85K |
| 2026-08-18 | NOK 4.33 | +4.69% | NOK 4.23 | NOK 4.85 | NOK 4.20 | 401.26K |
| 2026-08-17 | NOK 4.14 | -1.24% | NOK 4.10 | NOK 4.25 | NOK 4.00 | 203.84K |
| 2026-08-14 | NOK 4.19 | +4.70% | NOK 3.81 | NOK 4.19 | NOK 3.80 | 273.68K |
| 2026-08-13 | NOK 4.00 | +12.36% | NOK 3.66 | NOK 4.00 | NOK 3.60 | 240.37K |
| 2026-08-12 | NOK 3.56 | -7.24% | NOK 3.70 | NOK 3.76 | NOK 3.53 | 256.98K |
| 2026-08-11 | NOK 3.84 | -1.59% | NOK 3.95 | NOK 3.95 | NOK 3.83 | 131.43K |
| 2026-08-10 | NOK 3.90 | +4.39% | NOK 3.89 | NOK 3.95 | NOK 3.80 | 193.23K |
| 2026-08-07 | NOK 3.74 | +10.53% | NOK 3.52 | NOK 3.85 | NOK 3.42 | 516.60K |
| 2026-08-06 | NOK 3.38 | +1.81% | NOK 3.52 | NOK 3.52 | NOK 3.32 | 39.09K |
| 2026-08-05 | NOK 3.32 | -2.64% | NOK 3.44 | NOK 3.51 | NOK 3.32 | 268.22K |
| 2026-08-04 | NOK 3.41 | +2.10% | NOK 3.30 | NOK 3.58 | NOK 3.30 | 157.08K |
| 2026-08-03 | NOK 3.34 | +1.21% | NOK 3.60 | NOK 3.60 | NOK 3.31 | 270.57K |
| 2026-07-31 | NOK 3.30 | -2.25% | NOK 3.64 | NOK 3.80 | NOK 3.30 | 434.57K |
| 2026-07-30 | NOK 3.38 | +2.12% | NOK 3.37 | NOK 3.93 | NOK 3.35 | 734.17K |
| 2026-07-29 | NOK 3.31 | +5.62% | NOK 3.12 | NOK 3.40 | NOK 3.08 | 250.16K |
| 2026-07-28 | NOK 3.13 | -7.40% | NOK 3.28 | NOK 3.28 | NOK 3.03 | 211.69K |
| 2026-07-27 | NOK 3.38 | +2.92% | NOK 3.40 | NOK 3.49 | NOK 3.30 | 305.19K |
| 2026-07-24 | NOK 3.28 | +17.29% | NOK 2.84 | NOK 3.45 | NOK 2.84 | 461.15K |
| 2026-07-23 | NOK 2.80 | -0.99% | NOK 2.81 | NOK 2.90 | NOK 2.80 | 65.54K |
| 2026-07-22 | NOK 2.83 | 0.00% | NOK 2.75 | NOK 2.96 | NOK 2.75 | 197.68K |
| 2026-07-21 | NOK 2.83 | -0.98% | NOK 2.85 | NOK 2.93 | NOK 2.76 | 148.65K |
| 2026-07-20 | NOK 2.86 | -3.77% | NOK 2.80 | NOK 2.95 | NOK 2.69 | 168.77K |
| 2026-07-17 | NOK 2.97 | -0.20% | NOK 2.93 | NOK 3.08 | NOK 2.91 | 92.72K |
| 2026-07-16 | NOK 2.97 | -1.46% | NOK 3.02 | NOK 3.10 | NOK 2.93 | 129.84K |
| 2026-07-15 | NOK 3.02 | -2.65% | NOK 3.05 | NOK 3.10 | NOK 3.00 | 88.25K |
| 2026-07-14 | NOK 3.10 | +3.33% | NOK 3.00 | NOK 3.24 | NOK 3.00 | 193.28K |
| 2026-07-13 | NOK 3.00 | -4.15% | NOK 3.02 | NOK 3.10 | NOK 2.97 | 200.57K |
| 2026-07-10 | NOK 3.13 | -2.67% | NOK 3.20 | NOK 3.37 | NOK 3.10 | 344.48K |
| 2026-07-09 | NOK 3.22 | -1.41% | NOK 3.26 | NOK 3.40 | NOK 3.20 | 125.91K |
| 2026-07-08 | NOK 3.26 | -0.12% | NOK 3.27 | NOK 3.40 | NOK 3.26 | 70.36K |
| 2026-07-07 | NOK 3.27 | -1.03% | NOK 3.36 | NOK 3.40 | NOK 3.25 | 55.44K |
| 2026-07-06 | NOK 3.30 | -5.06% | NOK 3.40 | NOK 3.60 | NOK 3.30 | 148.08K |
| 2026-07-03 | NOK 3.48 | +2.18% | NOK 3.69 | NOK 3.96 | NOK 3.41 | 248.10K |
| 2026-07-02 | NOK 3.40 | +0.89% | NOK 3.35 | NOK 3.63 | NOK 3.34 | 131.73K |
| 2026-07-01 | NOK 3.37 | +2.74% | NOK 3.32 | NOK 3.49 | NOK 3.30 | 134.08K |
| 2026-06-30 | NOK 3.28 | -5.96% | NOK 3.50 | NOK 3.52 | NOK 3.28 | 248.80K |
| 2026-06-29 | NOK 3.49 | -0.91% | NOK 3.55 | NOK 3.63 | NOK 3.45 | 204.16K |
| 2026-06-26 | NOK 3.52 | -2.81% | NOK 3.62 | NOK 3.73 | NOK 3.52 | 103.40K |
| 2026-06-25 | NOK 3.62 | -1.68% | NOK 3.60 | NOK 3.70 | NOK 3.51 | 146.74K |
| 2026-06-24 | NOK 3.69 | -0.49% | NOK 3.74 | NOK 3.75 | NOK 3.60 | 212.61K |
| 2026-06-23 | NOK 3.70 | +1.26% | NOK 3.67 | NOK 3.73 | NOK 3.60 | 122.69K |
| 2026-06-22 | NOK 3.66 | -0.87% | NOK 3.69 | NOK 3.80 | NOK 3.65 | 195.09K |
| 2026-06-19 | NOK 3.69 | -1.07% | NOK 3.73 | NOK 3.81 | NOK 3.69 | 158.69K |
| 2026-06-18 | NOK 3.73 | -6.09% | NOK 3.99 | NOK 3.99 | NOK 3.71 | 197.05K |
| 2026-06-17 | NOK 3.97 | -0.10% | NOK 3.96 | NOK 4.02 | NOK 3.90 | 106.44K |
| 2026-06-16 | NOK 3.98 | +3.81% | NOK 3.80 | NOK 4.00 | NOK 3.71 | 288.05K |
| 2026-06-15 | NOK 3.83 | -4.11% | NOK 4.01 | NOK 4.05 | NOK 3.80 | 462.78K |
| 2026-06-12 | NOK 3.99 | -1.04% | NOK 4.12 | NOK 4.12 | NOK 3.99 | 254.53K |
| 2026-06-11 | NOK 4.04 | -0.69% | NOK 4.06 | NOK 4.14 | NOK 3.96 | 340.19K |
| 2026-06-10 | NOK 4.06 | -2.68% | NOK 4.21 | NOK 4.21 | NOK 4.05 | 172.64K |
| 2026-06-09 | NOK 4.18 | +0.14% | NOK 4.29 | NOK 4.29 | NOK 3.98 | 348.42K |
| 2026-06-08 | NOK 4.17 | +5.30% | NOK 4.00 | NOK 4.33 | NOK 4.00 | 399.52K |
| 2026-06-05 | NOK 3.96 | -7.04% | NOK 4.32 | NOK 4.34 | NOK 3.90 | 460.99K |
| 2026-06-04 | NOK 4.26 | +1.28% | NOK 4.31 | NOK 4.41 | NOK 4.13 | 292.14K |
| 2026-06-03 | NOK 4.21 | -5.44% | NOK 4.47 | NOK 4.49 | NOK 4.10 | 334.10K |
| 2026-06-02 | NOK 4.45 | +4.66% | NOK 4.45 | NOK 4.49 | NOK 4.30 | 295.28K |
| 2026-06-01 | NOK 4.25 | +0.66% | NOK 4.41 | NOK 4.49 | NOK 4.20 | 390.24K |
| 2026-05-29 | NOK 4.22 | -16.48% | NOK 5.05 | NOK 5.14 | NOK 4.18 | 1.13M |