Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 854.00 | 883.00 | 846.00 | 855.00 | 855.00 | 137,510 |
| 2026-10-15 | 870.00 | 907.00 | 850.00 | 879.00 | 879.00 | 193,987 |
| 2026-10-14 | 948.00 | 966.00 | 865.00 | 883.00 | 883.00 | 143,186 |
| 2026-10-13 | 955.00 | 956.00 | 929.00 | 944.00 | 944.00 | 95,123 |
| 2026-10-12 | 892.00 | 947.00 | 888.00 | 940.00 | 940.00 | 82,851 |
| 2026-10-09 | 899.00 | 906.00 | 889.00 | 896.00 | 896.00 | 74,683 |
| 2026-10-08 | 848.00 | 900.00 | 847.00 | 890.00 | 890.00 | 110,917 |
| 2026-10-07 | 837.00 | 865.00 | 828.00 | 860.00 | 860.00 | 85,729 |
| 2026-10-06 | 851.00 | 859.00 | 827.00 | 831.00 | 831.00 | 59,221 |
| 2026-10-05 | 835.00 | 871.00 | 831.00 | 834.00 | 834.00 | 94,034 |
| 2026-10-02 | 815.00 | 830.00 | 810.00 | 815.00 | 815.00 | 145,147 |
| 2026-10-01 | 782.00 | 801.00 | 767.00 | 800.00 | 800.00 | 91,855 |
| 2026-09-30 | 770.00 | 801.00 | 770.00 | 779.00 | 779.00 | 117,207 |
| 2026-09-29 | 759.00 | 768.00 | 750.00 | 766.00 | 766.00 | 46,790 |
| 2026-09-28 | 746.00 | 768.00 | 745.00 | 759.00 | 759.00 | 74,740 |
| 2026-09-25 | 747.00 | 747.00 | 724.00 | 741.00 | 741.00 | 83,072 |
| 2026-09-24 | 744.00 | 758.00 | 725.00 | 751.00 | 751.00 | 173,426 |
| 2026-09-23 | 728.00 | 740.00 | 717.00 | 731.00 | 731.00 | 108,412 |
| 2026-09-22 | 781.00 | 786.00 | 714.00 | 744.00 | 744.00 | 209,911 |
| 2026-09-21 | 797.00 | 808.00 | 774.00 | 805.00 | 805.00 | 130,773 |
| 2026-09-18 | 806.00 | 811.00 | 791.00 | 810.00 | 810.00 | 1,087,373 |
| 2026-09-17 | 803.00 | 819.00 | 795.00 | 806.00 | 806.00 | 100,209 |
| 2026-09-16 | 771.00 | 808.00 | 765.00 | 803.00 | 803.00 | 129,525 |
| 2026-09-15 | 732.00 | 769.00 | 732.00 | 766.00 | 766.00 | 152,746 |
| 2026-09-14 | 713.00 | 716.00 | 695.00 | 709.00 | 709.00 | 100,545 |
| 2026-09-11 | 671.00 | 704.00 | 671.00 | 699.00 | 699.00 | 65,973 |
| 2026-09-10 | 655.00 | 672.00 | 655.00 | 669.00 | 669.00 | 55,009 |
| 2026-09-09 | 654.00 | 663.00 | 647.00 | 651.00 | 651.00 | 87,421 |
| 2026-09-08 | 658.00 | 676.00 | 650.00 | 651.00 | 651.00 | 61,943 |
| 2026-09-07 | 666.00 | 668.00 | 648.00 | 651.00 | 651.00 | 41,657 |
| 2026-09-04 | 643.00 | 666.00 | 643.00 | 665.00 | 665.00 | 59,046 |
| 2026-09-03 | 641.00 | 658.00 | 641.00 | 652.00 | 652.00 | 73,896 |
| 2026-09-02 | 632.00 | 638.00 | 628.00 | 630.00 | 630.00 | 38,056 |
| 2026-09-01 | 624.00 | 636.00 | 615.00 | 634.00 | 634.00 | 64,459 |
| 2026-08-31 | 626.00 | 629.00 | 610.00 | 624.00 | 624.00 | 90,657 |
| 2026-08-28 | 614.00 | 631.00 | 607.00 | 619.00 | 619.00 | 126,776 |
| 2026-08-27 | 583.00 | 617.00 | 581.00 | 614.00 | 614.00 | 132,353 |
| 2026-08-26 | 602.00 | 614.00 | 576.00 | 583.00 | 583.00 | 133,730 |
| 2026-08-25 | 609.00 | 610.00 | 597.00 | 600.00 | 600.00 | 68,301 |
| 2026-08-24 | 598.00 | 609.00 | 592.00 | 606.00 | 606.00 | 69,977 |
| 2026-08-21 | 592.00 | 608.00 | 587.00 | 605.00 | 605.00 | 84,929 |
| 2026-08-20 | 604.00 | 604.00 | 590.00 | 590.00 | 590.00 | 64,772 |
| 2026-08-19 | 585.00 | 601.00 | 585.00 | 591.00 | 591.00 | 177,709 |
| 2026-08-18 | 586.00 | 590.00 | 573.00 | 577.00 | 577.00 | 69,431 |
| 2026-08-17 | 571.00 | 591.00 | 569.00 | 588.00 | 588.00 | 93,164 |
| 2026-08-14 | 565.00 | 570.00 | 561.00 | 566.00 | 566.00 | 72,924 |
| 2026-08-13 | 546.00 | 568.00 | 544.00 | 568.00 | 568.00 | 121,827 |
| 2026-08-12 | 585.00 | 595.00 | 581.00 | 594.00 | 588.75 | 109,176 |
| 2026-08-11 | 578.00 | 592.00 | 573.00 | 577.00 | 523.65 | 165,294 |
| 2026-08-10 | 592.00 | 595.00 | 584.00 | 590.00 | 535.44 | 114,635 |
| 2026-08-07 | 603.00 | 606.00 | 583.00 | 587.00 | 532.72 | 144,441 |
| 2026-08-06 | 583.00 | 609.00 | 578.00 | 609.00 | 552.69 | 222,528 |
| 2026-08-05 | 585.00 | 604.00 | 578.00 | 583.00 | 529.09 | 361,857 |
| 2026-08-04 | 582.00 | 588.00 | 572.00 | 579.00 | 525.46 | 95,406 |
| 2026-08-03 | 575.00 | 583.00 | 564.00 | 575.00 | 521.83 | 60,352 |
| 2026-07-31 | 556.00 | 556.00 | 556.00 | 556.00 | 504.59 | 0 |
| 2026-07-30 | 565.00 | 575.00 | 554.00 | 556.00 | 504.59 | 52,174 |
| 2026-07-29 | 568.00 | 575.00 | 560.00 | 561.00 | 509.13 | 72,164 |
| 2026-07-28 | 553.00 | 569.00 | 547.00 | 564.00 | 511.85 | 57,976 |
| 2026-07-27 | 552.00 | 557.00 | 536.00 | 542.00 | 491.88 | 60,268 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 5.2500 NOK |
| 2026-08-13 | 49.8965 NOK |
| 2026-05-28 | 2.0000 NOK |
| 2026-05-27 | 18.5633 NOK |
| 2026-03-02 | 14.8623 NOK |
| 2025-12-01 | 7.5864 NOK |
| 2025-08-21 | 7.1301 NOK |
| 2025-06-02 | 3.2256 NOK |
| 2025-02-28 | 3.9352 NOK |
| 2024-11-15 | 4.9961 NOK |
| 2024-08-20 | 11.5643 NOK |
| 2024-06-04 | 11.6375 NOK |
| 2024-03-08 | 6.8478 NOK |
| 2023-11-14 | 6.5575 NOK |
| 2023-08-31 | 15.9557 NOK |
| 2023-06-01 | 17.7802 NOK |
| 2023-03-10 | 13.2123 NOK |
| 2022-12-07 | 0.3000 NOK |
| 2022-12-05 | 2.9639 NOK |
| 2022-08-24 | 2.8962 NOK |
| 2021-12-14 | 2.8219 NOK |
| 2021-06-28 | 6.3986 NOK |
| 2021-02-24 | 0.8446 NOK |
| 2020-11-25 | 0.8858 NOK |
| 2020-08-19 | 6.6358 NOK |
| 2020-05-19 | 4.9739 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.