Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

2020 Bulkers Ltd. (2020.OL)

Oslo - Oslo Delayed Price. Currency in NOK
86.90-0.50 (-0.57%)
At close: 04:25PM CET
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022------
Dec 06, 2022------
Dec 05, 202283.8088.3083.0087.4087.40196,537
Dec 02, 202284.9084.9082.2083.0083.00128,879
Dec 01, 202284.2086.0082.8085.2085.20134,615
Nov 30, 202284.4084.5082.5083.2083.2091,030
Nov 29, 202284.5084.5082.5083.7083.7061,048
Nov 28, 202285.7086.0083.1083.1083.1083,129
Nov 25, 202285.7086.7085.0086.7086.7086,653
Nov 24, 202284.5086.7083.3085.2085.20198,152
Nov 23, 202284.1084.4082.3084.0084.00114,740
Nov 22, 202280.5083.4080.3083.1083.1078,496
Nov 21, 202280.8082.3079.2080.6080.60151,788
Nov 18, 202283.0084.4081.5083.6083.60134,890
Nov 17, 202284.1084.6080.5081.6081.60139,278
Nov 16, 202287.2087.3083.4083.4083.40125,053
Nov 15, 202285.8087.3084.3087.0087.00123,419
Nov 14, 202282.0086.2081.6085.6085.60339,066
Nov 11, 202281.6084.0080.8081.7081.70385,683
Nov 10, 202282.5082.5078.5080.3080.30386,492
Nov 09, 202283.2084.7080.7083.4083.40265,684
Nov 08, 202281.5082.4079.7081.0081.00184,311
Nov 07, 202285.0085.5079.4081.3081.30309,764
Nov 04, 202281.0086.2081.0085.9085.90276,636
Nov 03, 202281.8082.0079.5080.5080.5089,132
Nov 02, 202283.0083.6081.3081.7081.70160,403
Nov 01, 202279.0083.4079.0082.1082.10215,200
Oct 31, 202281.5081.5077.9078.3078.30198,829
Oct 28, 202282.6082.6078.8080.8080.80249,244
Oct 27, 202283.9084.0081.5081.9081.90155,820
Oct 26, 202286.0086.8083.3083.6083.60119,587
Oct 25, 202284.5086.5083.1084.8084.80130,035
Oct 24, 202287.1088.0083.5084.0084.00259,037
Oct 21, 202291.8091.8087.0087.0087.00207,341
Oct 20, 202296.9096.9092.3092.6092.6055,308
Oct 19, 202297.5098.4095.1095.5095.5088,771
Oct 18, 202296.2097.9095.5097.5097.5092,003
Oct 17, 202295.8097.7094.8095.8095.8088,245
Oct 14, 202294.4096.3094.0095.1095.10170,251
Oct 13, 202293.0094.0090.7092.0092.0067,708
Oct 12, 202291.6093.3090.6092.7092.7098,903
Oct 11, 202292.9093.7090.8092.1092.1088,388
Oct 10, 202292.0094.1091.2093.3093.3067,064
Oct 07, 202292.8093.0091.0092.3092.3072,805
Oct 06, 202293.0093.9091.2093.4093.4080,195
Oct 05, 202292.6093.9090.9091.7091.70130,321
Oct 04, 202289.3092.3089.3092.0092.0096,520
Oct 03, 202285.6089.2085.1089.1089.10127,272
Sep 30, 202284.0086.6083.8085.6085.60114,127
Sep 29, 202286.0086.7083.8084.0084.0057,729
Sep 28, 202285.1087.5082.6086.6086.60153,762
Sep 27, 202285.8087.0085.0086.8086.8068,493
Sep 26, 202286.0086.6083.5086.0086.00134,111
Sep 23, 202292.0092.0087.4087.8087.80128,020
Sep 22, 202290.9092.6090.0092.6092.6073,169
Sep 21, 202290.5093.9090.4092.5092.50160,371
Sep 20, 202288.6091.5088.4091.2091.20131,977
Sep 19, 202289.6089.7084.5087.4087.40135,361
Sep 16, 202291.0091.7088.2089.5089.50159,654
Sep 15, 202294.6095.4090.1090.6090.60256,611
Sep 14, 202289.7094.6088.0094.5094.50257,782
Sep 13, 202289.6091.7089.0089.7089.70221,509
Sep 12, 202287.0089.9085.8088.2088.20195,824
Sep 09, 202284.5089.3083.7086.5086.50225,939
Sep 08, 202284.8086.4082.2082.9082.90144,326
Sep 07, 202287.2087.4082.5084.0084.00269,598
Sep 06, 202291.8092.0086.7086.7086.70212,797
Sep 05, 202290.8092.0089.7091.7091.70137,590
Sep 02, 202291.4091.8089.4090.8090.80287,127
Sep 01, 202288.4090.7085.9090.3090.30344,326
Aug 31, 202290.2092.4087.9088.7088.70347,733
Aug 30, 202297.0097.0089.5090.4090.40270,593
Aug 29, 202295.9097.2093.1097.0097.00175,237
Aug 26, 202299.9099.9095.6096.7096.70199,700
Aug 25, 202298.60100.4098.6099.0099.00193,994
Aug 24, 2022100.40100.4097.9099.2099.20194,443
Aug 23, 202299.50100.8098.10100.20100.20263,911
Aug 22, 2022100.00100.4097.3098.9098.90264,690
Aug 19, 2022106.00106.4099.70100.40100.40392,548
Aug 18, 2022108.20108.20104.00105.20105.20289,574
Aug 17, 2022109.20110.80106.00106.80106.80201,244
Aug 16, 2022108.00110.00107.40108.80108.80174,687
Aug 15, 2022114.60115.60105.60106.80106.80391,580
Aug 12, 2022115.00115.80112.40114.80114.80194,028
Aug 11, 2022115.40116.80112.40114.20114.20172,930
Aug 10, 2022116.00116.40114.60115.00115.00200,876
Aug 09, 2022114.00116.80113.60116.00116.00102,547
Aug 08, 2022113.80114.60111.00113.20113.20113,392
Aug 05, 2022109.80112.60108.60112.40112.40116,580
Aug 04, 2022112.20112.20107.60108.40108.40188,271
Aug 03, 2022115.00115.80109.40110.00110.00301,216
Aug 02, 2022115.80116.00114.20114.40114.40113,116
Aug 01, 2022115.00117.00113.80115.00115.00176,902
Jul 29, 2022116.60116.60112.60113.00113.00179,136
Jul 28, 2022116.60118.60112.80114.40114.40182,672
Jul 27, 2022116.60118.00115.40116.00116.00105,435
Jul 26, 2022115.00117.60114.60115.20115.20129,805
Jul 25, 2022116.80117.00114.40114.40114.4074,700
Jul 22, 2022115.20116.80114.00115.80115.8044,373
Jul 21, 2022115.80115.80113.80115.40115.4086,542
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement