Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 322.00 | 322.00 | 310.50 | 314.00 | 219.82 | 148,990 |
| 2024-02-26 | 304.00 | 312.00 | 304.00 | 312.00 | 218.42 | 78,116 |
| 2024-02-23 | 304.50 | 306.00 | 297.00 | 301.50 | 211.07 | 53,647 |
| 2024-02-22 | 312.00 | 316.50 | 300.00 | 300.50 | 210.37 | 65,018 |
| 2024-02-21 | 313.50 | 315.00 | 306.00 | 314.00 | 219.82 | 62,567 |
| 2024-02-20 | 321.00 | 321.00 | 315.50 | 317.00 | 221.92 | 49,619 |
| 2024-02-19 | 315.00 | 320.50 | 314.00 | 319.50 | 223.67 | 44,985 |
| 2024-02-16 | 306.00 | 317.00 | 305.00 | 316.00 | 221.22 | 88,398 |
| 2024-02-15 | 304.50 | 306.00 | 297.50 | 300.00 | 210.02 | 77,966 |
| 2024-02-14 | 300.00 | 308.50 | 300.00 | 304.50 | 213.17 | 48,287 |
| 2024-02-13 | 304.00 | 308.00 | 299.00 | 299.00 | 209.32 | 45,421 |
| 2024-02-12 | 295.00 | 305.00 | 292.50 | 303.50 | 212.47 | 67,384 |
| 2024-02-09 | 299.00 | 299.00 | 294.00 | 295.00 | 206.52 | 50,496 |
| 2024-02-08 | 291.00 | 297.50 | 290.50 | 295.00 | 206.52 | 51,437 |
| 2024-02-07 | 300.00 | 300.00 | 287.50 | 291.00 | 203.72 | 64,057 |
| 2024-02-06 | 295.50 | 300.50 | 294.50 | 298.50 | 208.97 | 49,772 |
| 2024-02-05 | 299.00 | 306.00 | 295.00 | 295.50 | 206.87 | 52,700 |
| 2024-02-02 | 306.00 | 306.00 | 296.00 | 298.00 | 208.62 | 136,438 |
| 2024-02-01 | 309.00 | 316.00 | 304.50 | 314.00 | 219.82 | 76,162 |
| 2024-01-31 | 307.50 | 313.00 | 306.50 | 307.00 | 214.92 | 71,122 |
| 2024-01-30 | 303.00 | 309.00 | 297.00 | 308.00 | 215.62 | 72,188 |
| 2024-01-29 | 304.50 | 310.50 | 303.00 | 304.00 | 212.82 | 97,297 |
| 2024-01-26 | 297.00 | 299.00 | 289.50 | 297.00 | 207.92 | 83,479 |
| 2024-01-25 | 302.50 | 305.50 | 296.50 | 297.50 | 208.27 | 116,073 |
| 2024-01-24 | 294.00 | 302.00 | 292.50 | 302.00 | 211.42 | 104,337 |
| 2024-01-23 | 295.00 | 295.00 | 284.00 | 287.50 | 201.27 | 106,253 |
| 2024-01-22 | 295.00 | 297.50 | 292.50 | 295.00 | 206.52 | 62,659 |
| 2024-01-19 | 299.50 | 300.00 | 294.50 | 295.00 | 206.52 | 78,982 |
| 2024-01-18 | 301.50 | 305.00 | 298.50 | 301.00 | 210.72 | 68,444 |
| 2024-01-17 | 296.50 | 303.00 | 292.50 | 302.00 | 211.42 | 50,617 |
| 2024-01-16 | 289.50 | 304.50 | 283.50 | 302.50 | 211.77 | 125,011 |
| 2024-01-15 | 292.50 | 294.00 | 289.50 | 292.50 | 204.77 | 71,136 |
| 2024-01-12 | 279.50 | 292.50 | 279.50 | 291.50 | 204.07 | 144,082 |
| 2024-01-11 | 286.50 | 286.50 | 273.50 | 275.50 | 192.87 | 167,936 |
| 2024-01-10 | 294.00 | 294.00 | 287.00 | 287.00 | 200.92 | 51,640 |
| 2024-01-09 | 291.00 | 297.00 | 288.00 | 288.50 | 201.97 | 78,142 |
| 2024-01-08 | 297.00 | 300.50 | 287.00 | 291.00 | 203.72 | 156,933 |
| 2024-01-05 | 290.00 | 290.50 | 283.50 | 290.50 | 203.37 | 82,746 |
| 2024-01-04 | 292.50 | 297.00 | 291.50 | 293.50 | 205.47 | 158,933 |
| 2024-01-03 | 283.00 | 286.50 | 280.00 | 286.50 | 200.57 | 78,123 |
| 2024-01-02 | 276.50 | 283.00 | 276.50 | 281.50 | 197.07 | 63,966 |
| 2023-12-29 | 270.00 | 275.50 | 267.00 | 269.50 | 188.67 | 39,719 |
| 2023-12-28 | 275.00 | 279.50 | 268.50 | 272.50 | 190.77 | 66,652 |
| 2023-12-27 | 287.50 | 288.00 | 275.00 | 276.50 | 193.57 | 72,765 |
| 2023-12-22 | 281.00 | 288.50 | 281.00 | 288.00 | 201.62 | 60,544 |
| 2023-12-21 | 276.50 | 282.50 | 276.00 | 280.50 | 196.37 | 45,437 |
| 2023-12-20 | 275.00 | 279.50 | 275.00 | 279.00 | 195.32 | 36,335 |
| 2023-12-19 | 276.00 | 276.00 | 271.00 | 274.00 | 191.82 | 93,084 |
| 2023-12-18 | 267.00 | 280.50 | 264.50 | 275.50 | 192.87 | 208,208 |
| 2023-12-15 | 262.00 | 262.00 | 256.00 | 257.00 | 179.92 | 120,833 |
| 2023-12-14 | 255.50 | 256.00 | 250.50 | 255.50 | 178.87 | 104,679 |
| 2023-12-13 | 256.50 | 258.00 | 250.00 | 254.00 | 177.82 | 112,506 |
| 2023-12-12 | 261.00 | 262.50 | 251.50 | 256.50 | 179.57 | 110,808 |
| 2023-12-11 | 273.00 | 273.00 | 258.00 | 259.50 | 181.67 | 91,511 |
| 2023-12-08 | 271.50 | 271.50 | 271.50 | 271.50 | 190.07 | 0 |
| 2023-12-07 | 271.50 | 271.50 | 271.50 | 271.50 | 190.07 | 0 |
| 2023-12-06 | 269.50 | 272.00 | 267.00 | 271.50 | 190.07 | 48,453 |
| 2023-12-05 | 269.00 | 272.00 | 265.00 | 265.50 | 185.87 | 48,728 |
| 2023-12-04 | 270.00 | 274.50 | 264.00 | 264.50 | 185.17 | 60,637 |
| 2023-12-01 | 260.00 | 269.50 | 260.00 | 269.50 | 188.67 | 79,403 |
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.