Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 241.50 | 241.50 | 237.50 | 237.50 | 162.53 | 37,000 |
| 2023-09-06 | 238.50 | 244.00 | 237.50 | 241.00 | 164.92 | 46,466 |
| 2023-09-05 | 243.00 | 244.50 | 239.50 | 239.50 | 163.90 | 92,759 |
| 2023-09-04 | 247.50 | 247.50 | 240.00 | 243.00 | 166.29 | 49,999 |
| 2023-09-01 | 248.00 | 248.00 | 241.50 | 243.00 | 166.29 | 73,095 |
| 2023-08-31 | 257.00 | 257.00 | 247.00 | 247.00 | 169.03 | 87,199 |
| 2023-08-30 | 271.00 | 272.00 | 253.00 | 253.00 | 162.22 | 69,751 |
| 2023-08-29 | 271.00 | 272.00 | 267.50 | 270.00 | 173.12 | 107,722 |
| 2023-08-28 | 260.50 | 272.00 | 260.00 | 270.00 | 173.12 | 111,332 |
| 2023-08-25 | 261.50 | 261.50 | 257.00 | 258.00 | 165.42 | 43,777 |
| 2023-08-24 | 259.50 | 262.00 | 256.00 | 261.50 | 167.67 | 68,684 |
| 2023-08-23 | 260.00 | 260.00 | 252.00 | 254.00 | 162.86 | 72,651 |
| 2023-08-22 | 260.00 | 262.00 | 258.00 | 259.50 | 166.38 | 21,131 |
| 2023-08-21 | 258.00 | 262.00 | 257.50 | 258.50 | 165.74 | 43,965 |
| 2023-08-18 | 263.00 | 263.00 | 254.00 | 257.50 | 165.10 | 85,162 |
| 2023-08-17 | 263.00 | 265.00 | 260.00 | 263.00 | 168.63 | 64,757 |
| 2023-08-16 | 263.50 | 264.00 | 259.50 | 262.50 | 168.31 | 138,070 |
| 2023-08-15 | 261.00 | 264.00 | 259.50 | 260.50 | 167.02 | 67,986 |
| 2023-08-14 | 265.50 | 265.50 | 257.00 | 259.50 | 166.38 | 91,925 |
| 2023-08-11 | 266.00 | 268.50 | 264.00 | 265.50 | 170.23 | 125,098 |
| 2023-08-10 | 261.00 | 261.00 | 256.00 | 260.50 | 167.02 | 66,608 |
| 2023-08-09 | 253.00 | 257.00 | 252.00 | 256.50 | 164.46 | 50,968 |
| 2023-08-08 | 250.00 | 253.00 | 248.50 | 252.50 | 161.90 | 31,283 |
| 2023-08-07 | 262.00 | 262.00 | 250.50 | 253.50 | 162.54 | 84,017 |
| 2023-08-04 | 253.50 | 261.50 | 253.00 | 257.00 | 164.78 | 90,520 |
| 2023-08-03 | 243.00 | 253.50 | 243.00 | 253.50 | 162.54 | 84,929 |
| 2023-08-02 | 240.00 | 243.00 | 240.00 | 243.00 | 155.80 | 16,787 |
| 2023-08-01 | 246.00 | 248.50 | 243.00 | 243.00 | 155.80 | 33,462 |
| 2023-07-31 | 239.50 | 249.00 | 238.00 | 246.00 | 157.73 | 95,563 |
| 2023-07-28 | 232.00 | 237.50 | 232.00 | 237.50 | 152.28 | 9,794 |
| 2023-07-27 | 232.50 | 239.50 | 231.00 | 236.50 | 151.64 | 34,316 |
| 2023-07-26 | 234.00 | 235.50 | 230.00 | 232.50 | 149.07 | 27,554 |
| 2023-07-25 | 224.00 | 233.50 | 224.00 | 233.50 | 149.71 | 27,059 |
| 2023-07-24 | 227.50 | 229.00 | 223.00 | 228.50 | 146.51 | 33,848 |
| 2023-07-21 | 229.00 | 232.50 | 227.50 | 227.50 | 145.87 | 47,610 |
| 2023-07-20 | 230.00 | 231.00 | 228.00 | 229.00 | 146.83 | 23,990 |
| 2023-07-19 | 227.50 | 229.00 | 226.00 | 229.00 | 146.83 | 20,522 |
| 2023-07-18 | 230.00 | 232.50 | 226.00 | 227.50 | 145.87 | 41,292 |
| 2023-07-17 | 233.00 | 233.00 | 225.50 | 227.00 | 145.55 | 30,228 |
| 2023-07-14 | 235.00 | 235.00 | 229.00 | 229.00 | 146.83 | 45,593 |
| 2023-07-13 | 238.00 | 241.50 | 235.50 | 235.50 | 151.00 | 27,193 |
| 2023-07-12 | 246.00 | 247.00 | 242.50 | 243.50 | 156.12 | 39,003 |
| 2023-07-11 | 240.00 | 247.00 | 238.50 | 247.00 | 158.37 | 26,188 |
| 2023-07-10 | 238.50 | 245.00 | 238.50 | 242.50 | 155.48 | 21,757 |
| 2023-07-07 | 236.50 | 243.00 | 236.00 | 242.00 | 155.16 | 63,860 |
| 2023-07-06 | 238.00 | 241.00 | 235.00 | 238.50 | 152.92 | 52,008 |
| 2023-07-05 | 236.00 | 237.00 | 231.50 | 236.50 | 151.64 | 30,794 |
| 2023-07-04 | 239.50 | 243.00 | 234.50 | 236.50 | 151.64 | 28,135 |
| 2023-07-03 | 234.50 | 241.50 | 232.50 | 239.50 | 153.56 | 47,271 |
| 2023-06-30 | 225.00 | 233.50 | 225.00 | 231.00 | 148.11 | 35,129 |
| 2023-06-29 | 225.00 | 230.50 | 222.00 | 228.50 | 146.51 | 57,193 |
| 2023-06-28 | 228.00 | 228.00 | 222.00 | 223.00 | 142.98 | 29,186 |
| 2023-06-27 | 225.50 | 227.50 | 221.50 | 222.00 | 142.34 | 51,263 |
| 2023-06-26 | 236.00 | 236.00 | 228.00 | 230.50 | 147.79 | 63,528 |
| 2023-06-23 | 243.00 | 243.00 | 236.50 | 238.50 | 152.92 | 55,177 |
| 2023-06-22 | 249.00 | 251.00 | 242.50 | 244.00 | 156.45 | 54,223 |
| 2023-06-21 | 249.50 | 253.50 | 246.00 | 252.00 | 161.57 | 44,305 |
| 2023-06-20 | 249.00 | 249.00 | 242.00 | 246.00 | 157.73 | 37,917 |
| 2023-06-19 | 244.50 | 250.00 | 241.50 | 249.50 | 159.97 | 40,906 |
| 2023-06-16 | 252.50 | 252.50 | 242.50 | 243.00 | 155.80 | 52,715 |
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.