Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 317.00 | 320.00 | 314.00 | 320.00 | 245.36 | 33,160 |
| 2024-08-21 | 313.50 | 318.00 | 312.00 | 318.00 | 243.82 | 48,391 |
| 2024-08-20 | 318.50 | 318.50 | 311.00 | 313.50 | 240.37 | 114,539 |
| 2024-08-19 | 336.00 | 336.00 | 328.00 | 328.00 | 242.62 | 84,117 |
| 2024-08-16 | 335.00 | 341.00 | 332.00 | 334.50 | 247.43 | 81,378 |
| 2024-08-15 | 321.50 | 333.00 | 318.50 | 332.00 | 245.58 | 64,969 |
| 2024-08-14 | 326.00 | 326.00 | 318.00 | 321.50 | 237.81 | 48,077 |
| 2024-08-13 | 326.50 | 330.00 | 320.50 | 323.00 | 238.92 | 57,134 |
| 2024-08-12 | 327.00 | 329.50 | 317.00 | 326.00 | 241.14 | 85,519 |
| 2024-08-09 | 323.00 | 326.50 | 314.50 | 323.00 | 238.92 | 77,235 |
| 2024-08-08 | 319.50 | 321.00 | 313.00 | 317.50 | 234.86 | 24,704 |
| 2024-08-07 | 321.00 | 323.00 | 318.50 | 322.50 | 238.55 | 30,532 |
| 2024-08-06 | 320.00 | 328.50 | 313.00 | 319.00 | 235.97 | 47,753 |
| 2024-08-05 | 314.00 | 316.00 | 305.00 | 315.00 | 233.01 | 124,586 |
| 2024-08-02 | 344.50 | 344.50 | 323.50 | 324.00 | 239.66 | 94,739 |
| 2024-08-01 | 348.00 | 351.00 | 346.50 | 348.00 | 257.42 | 20,251 |
| 2024-07-31 | 345.50 | 350.50 | 345.50 | 350.00 | 258.90 | 23,877 |
| 2024-07-30 | 340.50 | 346.00 | 339.00 | 344.00 | 254.46 | 19,945 |
| 2024-07-29 | 339.50 | 349.00 | 339.50 | 348.50 | 257.79 | 20,300 |
| 2024-07-26 | 342.00 | 342.50 | 337.50 | 338.00 | 250.02 | 30,185 |
| 2024-07-25 | 343.00 | 346.00 | 339.50 | 340.50 | 251.87 | 26,694 |
| 2024-07-24 | 356.00 | 356.00 | 345.00 | 346.00 | 255.94 | 40,759 |
| 2024-07-23 | 347.00 | 351.50 | 346.50 | 348.50 | 257.79 | 41,746 |
| 2024-07-22 | 332.00 | 342.50 | 330.00 | 341.00 | 252.24 | 33,329 |
| 2024-07-19 | 325.00 | 331.00 | 321.00 | 330.50 | 244.47 | 31,138 |
| 2024-07-18 | 326.00 | 330.00 | 324.00 | 325.00 | 240.40 | 13,258 |
| 2024-07-17 | 331.00 | 334.50 | 328.50 | 329.50 | 243.73 | 18,075 |
| 2024-07-16 | 323.50 | 330.50 | 323.00 | 328.00 | 242.62 | 25,947 |
| 2024-07-15 | 321.00 | 323.50 | 318.50 | 323.00 | 238.92 | 21,698 |
| 2024-07-12 | 324.00 | 326.00 | 319.00 | 321.00 | 237.44 | 25,104 |
| 2024-07-11 | 326.00 | 326.00 | 318.00 | 322.00 | 238.18 | 44,652 |
| 2024-07-10 | 321.50 | 325.50 | 317.50 | 323.00 | 238.92 | 28,244 |
| 2024-07-09 | 323.00 | 325.50 | 319.00 | 320.50 | 237.08 | 30,219 |
| 2024-07-08 | 329.50 | 331.00 | 321.50 | 323.00 | 238.92 | 36,321 |
| 2024-07-05 | 335.00 | 335.00 | 328.00 | 330.00 | 244.10 | 35,009 |
| 2024-07-04 | 342.50 | 342.50 | 333.50 | 334.50 | 247.43 | 15,388 |
| 2024-07-03 | 340.00 | 340.50 | 336.00 | 336.50 | 248.91 | 21,584 |
| 2024-07-02 | 335.00 | 337.50 | 331.50 | 336.50 | 248.91 | 19,970 |
| 2024-07-01 | 342.00 | 342.00 | 327.50 | 331.00 | 244.84 | 47,341 |
| 2024-06-28 | 342.50 | 345.00 | 340.50 | 341.00 | 252.24 | 16,728 |
| 2024-06-27 | 344.50 | 344.50 | 341.00 | 341.00 | 252.24 | 16,845 |
| 2024-06-26 | 334.50 | 342.50 | 334.50 | 342.50 | 253.35 | 27,708 |
| 2024-06-25 | 337.00 | 338.50 | 334.00 | 335.00 | 247.80 | 10,934 |
| 2024-06-24 | 338.00 | 343.50 | 333.00 | 338.00 | 250.02 | 48,301 |
| 2024-06-21 | 338.00 | 341.50 | 331.00 | 337.50 | 249.65 | 78,635 |
| 2024-06-20 | 333.50 | 333.50 | 326.00 | 328.00 | 242.62 | 33,115 |
| 2024-06-19 | 329.00 | 333.50 | 326.50 | 326.50 | 241.51 | 38,338 |
| 2024-06-18 | 325.00 | 328.00 | 321.00 | 326.00 | 241.14 | 51,530 |
| 2024-06-17 | 326.00 | 329.00 | 321.50 | 325.50 | 240.77 | 56,132 |
| 2024-06-14 | 332.00 | 335.00 | 323.50 | 327.00 | 241.88 | 58,113 |
| 2024-06-13 | 343.00 | 343.50 | 330.50 | 332.50 | 245.95 | 71,750 |
| 2024-06-12 | 346.50 | 350.00 | 341.50 | 341.50 | 252.61 | 43,714 |
| 2024-06-11 | 356.00 | 356.00 | 339.00 | 346.50 | 256.31 | 75,984 |
| 2024-06-10 | 353.50 | 358.50 | 352.00 | 356.00 | 263.33 | 26,650 |
| 2024-06-07 | 354.00 | 357.00 | 348.50 | 357.00 | 264.07 | 34,736 |
| 2024-06-06 | 360.00 | 362.00 | 355.00 | 355.00 | 262.59 | 38,042 |
| 2024-06-05 | 361.00 | 361.00 | 351.00 | 358.00 | 264.81 | 67,942 |
| 2024-06-04 | 369.50 | 370.00 | 358.50 | 360.50 | 266.66 | 65,233 |
| 2024-06-03 | 376.50 | 379.00 | 363.50 | 363.50 | 260.27 | 68,176 |
| 2024-05-31 | 374.50 | 376.50 | 371.00 | 372.00 | 266.36 | 43,575 |
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.