Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 373.00 | 378.50 | 372.00 | 374.00 | 267.79 | 47,562 |
| 2024-05-29 | 375.50 | 380.00 | 374.50 | 375.00 | 268.51 | 49,709 |
| 2024-05-28 | 382.00 | 383.50 | 375.00 | 375.00 | 268.51 | 30,497 |
| 2024-05-27 | 378.00 | 382.50 | 375.50 | 381.50 | 273.16 | 27,980 |
| 2024-05-24 | 380.00 | 380.00 | 374.00 | 378.00 | 270.66 | 27,698 |
| 2024-05-23 | 375.00 | 383.00 | 373.50 | 381.00 | 272.80 | 24,843 |
| 2024-05-22 | 383.00 | 387.00 | 374.50 | 375.00 | 268.51 | 60,639 |
| 2024-05-21 | 378.00 | 383.50 | 375.00 | 381.00 | 272.80 | 107,740 |
| 2024-05-16 | 369.00 | 372.50 | 365.00 | 370.00 | 264.93 | 89,266 |
| 2024-05-15 | 360.50 | 365.00 | 357.50 | 358.00 | 256.34 | 62,996 |
| 2024-05-14 | 363.00 | 363.00 | 356.00 | 360.00 | 257.77 | 41,673 |
| 2024-05-13 | 362.50 | 363.50 | 358.50 | 359.50 | 257.41 | 53,886 |
| 2024-05-10 | 358.50 | 364.00 | 355.50 | 362.00 | 259.20 | 136,000 |
| 2024-05-08 | 345.00 | 351.50 | 342.50 | 350.50 | 250.97 | 72,146 |
| 2024-05-07 | 343.00 | 345.00 | 338.00 | 344.50 | 246.67 | 40,257 |
| 2024-05-06 | 344.50 | 351.00 | 340.50 | 344.00 | 246.31 | 52,102 |
| 2024-05-03 | 340.50 | 350.00 | 340.50 | 344.50 | 246.67 | 57,504 |
| 2024-05-02 | 340.50 | 342.00 | 337.00 | 338.00 | 242.02 | 203,996 |
| 2024-04-30 | 341.00 | 348.00 | 341.00 | 345.00 | 247.03 | 60,681 |
| 2024-04-29 | 343.00 | 346.50 | 339.50 | 341.50 | 244.52 | 33,693 |
| 2024-04-26 | 330.00 | 343.50 | 330.00 | 341.50 | 244.52 | 63,627 |
| 2024-04-25 | 325.50 | 330.00 | 324.50 | 330.00 | 236.29 | 40,836 |
| 2024-04-24 | 332.00 | 337.00 | 330.00 | 330.50 | 236.65 | 23,492 |
| 2024-04-23 | 326.50 | 335.00 | 326.50 | 332.00 | 237.72 | 30,532 |
| 2024-04-22 | 332.50 | 333.00 | 326.00 | 329.00 | 235.57 | 45,189 |
| 2024-04-19 | 331.50 | 335.00 | 325.00 | 335.00 | 239.87 | 44,322 |
| 2024-04-18 | 339.00 | 343.50 | 331.50 | 331.50 | 237.36 | 45,293 |
| 2024-04-17 | 340.00 | 341.00 | 333.00 | 341.00 | 244.16 | 66,992 |
| 2024-04-16 | 338.00 | 340.00 | 332.00 | 332.50 | 238.08 | 45,501 |
| 2024-04-15 | 344.00 | 344.50 | 333.00 | 338.50 | 242.37 | 54,738 |
| 2024-04-12 | 342.00 | 348.50 | 337.50 | 347.00 | 248.46 | 78,058 |
| 2024-04-11 | 330.00 | 343.50 | 330.00 | 343.50 | 245.95 | 169,517 |
| 2024-04-10 | 324.00 | 327.50 | 318.50 | 327.00 | 234.14 | 64,905 |
| 2024-04-09 | 329.00 | 331.50 | 325.00 | 325.00 | 232.71 | 25,408 |
| 2024-04-08 | 328.50 | 331.00 | 324.00 | 325.50 | 233.07 | 38,580 |
| 2024-04-05 | 329.50 | 332.00 | 322.50 | 330.50 | 236.65 | 25,069 |
| 2024-04-04 | 332.00 | 333.50 | 324.00 | 329.50 | 235.93 | 68,123 |
| 2024-04-03 | 328.00 | 333.00 | 326.50 | 332.00 | 237.72 | 40,526 |
| 2024-04-02 | 325.00 | 333.00 | 325.00 | 328.00 | 234.86 | 72,349 |
| 2024-03-27 | 319.00 | 321.50 | 316.00 | 320.50 | 229.49 | 9,551 |
| 2024-03-26 | 325.00 | 325.00 | 317.00 | 319.00 | 228.41 | 15,552 |
| 2024-03-25 | 315.00 | 324.50 | 315.00 | 323.00 | 231.28 | 28,017 |
| 2024-03-22 | 322.00 | 327.00 | 320.00 | 321.50 | 230.20 | 32,056 |
| 2024-03-21 | 314.50 | 322.00 | 314.00 | 322.00 | 230.56 | 62,974 |
| 2024-03-20 | 324.50 | 324.50 | 314.00 | 314.00 | 224.83 | 63,216 |
| 2024-03-19 | 328.00 | 330.00 | 323.00 | 324.50 | 232.35 | 81,227 |
| 2024-03-18 | 326.50 | 329.00 | 324.00 | 326.50 | 233.78 | 87,062 |
| 2024-03-15 | 318.00 | 327.00 | 315.50 | 326.50 | 233.78 | 149,768 |
| 2024-03-14 | 306.50 | 312.00 | 306.50 | 310.00 | 221.97 | 40,141 |
| 2024-03-13 | 300.00 | 308.50 | 300.00 | 306.50 | 219.46 | 33,302 |
| 2024-03-12 | 304.00 | 306.50 | 298.00 | 300.00 | 214.81 | 44,548 |
| 2024-03-11 | 304.00 | 307.00 | 299.50 | 303.00 | 216.95 | 42,875 |
| 2024-03-08 | 309.50 | 309.50 | 302.00 | 302.50 | 216.60 | 68,354 |
| 2024-03-07 | 322.50 | 322.50 | 307.50 | 307.50 | 215.27 | 80,646 |
| 2024-03-06 | 320.00 | 323.50 | 315.00 | 319.00 | 223.32 | 98,314 |
| 2024-03-05 | 309.00 | 321.50 | 307.50 | 318.00 | 222.62 | 185,687 |
| 2024-03-04 | 308.00 | 310.00 | 303.00 | 309.50 | 216.67 | 154,056 |
| 2024-03-01 | 313.50 | 315.50 | 306.00 | 306.00 | 214.22 | 109,402 |
| 2024-02-29 | 317.50 | 323.00 | 308.00 | 314.00 | 219.82 | 199,319 |
| 2024-02-28 | 315.50 | 321.00 | 313.50 | 319.50 | 223.67 | 70,893 |
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.