Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 246.50 | 253.00 | 246.00 | 248.00 | 159.01 | 45,045 |
| 2023-06-14 | 237.00 | 244.50 | 237.00 | 243.50 | 156.12 | 38,504 |
| 2023-06-13 | 234.50 | 240.50 | 233.00 | 240.50 | 154.20 | 84,455 |
| 2023-06-12 | 229.50 | 235.00 | 226.50 | 229.50 | 147.15 | 45,018 |
| 2023-06-09 | 223.00 | 228.50 | 222.50 | 228.00 | 146.19 | 55,636 |
| 2023-06-08 | 220.00 | 225.50 | 220.00 | 223.50 | 143.30 | 38,836 |
| 2023-06-07 | 220.00 | 224.00 | 219.50 | 220.00 | 141.06 | 34,556 |
| 2023-06-06 | 220.00 | 222.50 | 214.50 | 221.50 | 142.02 | 69,007 |
| 2023-06-05 | 228.00 | 230.00 | 221.00 | 221.50 | 142.02 | 96,199 |
| 2023-06-02 | 233.50 | 233.50 | 228.50 | 231.50 | 148.43 | 42,863 |
| 2023-06-01 | 232.00 | 233.50 | 225.50 | 232.00 | 148.75 | 87,031 |
| 2023-05-31 | 255.00 | 255.00 | 226.00 | 226.00 | 133.50 | 130,094 |
| 2023-05-30 | 252.50 | 262.50 | 251.50 | 254.50 | 150.34 | 126,168 |
| 2023-05-26 | 249.50 | 251.50 | 247.00 | 251.50 | 148.57 | 50,087 |
| 2023-05-25 | 249.00 | 251.00 | 240.00 | 246.50 | 145.61 | 72,160 |
| 2023-05-24 | 250.00 | 250.00 | 240.50 | 241.00 | 142.37 | 92,391 |
| 2023-05-23 | 248.00 | 252.00 | 248.00 | 250.00 | 147.68 | 28,350 |
| 2023-05-22 | 252.00 | 253.00 | 247.50 | 248.50 | 146.80 | 37,354 |
| 2023-05-19 | 249.50 | 254.50 | 246.00 | 252.00 | 148.86 | 64,669 |
| 2023-05-16 | 239.50 | 247.00 | 236.00 | 245.50 | 145.02 | 80,765 |
| 2023-05-15 | 249.50 | 249.50 | 238.00 | 239.00 | 141.18 | 65,522 |
| 2023-05-12 | 250.00 | 252.50 | 240.00 | 250.00 | 147.68 | 115,504 |
| 2023-05-11 | 244.00 | 248.00 | 238.00 | 247.00 | 145.91 | 48,458 |
| 2023-05-10 | 238.00 | 243.00 | 236.50 | 239.50 | 141.48 | 50,434 |
| 2023-05-09 | 231.00 | 237.00 | 230.00 | 234.50 | 138.53 | 33,864 |
| 2023-05-08 | 238.50 | 239.50 | 231.50 | 231.50 | 136.75 | 53,501 |
| 2023-05-05 | 229.00 | 238.00 | 227.00 | 237.50 | 140.30 | 59,371 |
| 2023-05-04 | 235.00 | 235.50 | 228.50 | 231.00 | 136.46 | 49,595 |
| 2023-05-03 | 241.00 | 241.50 | 233.50 | 236.00 | 139.41 | 52,227 |
| 2023-05-02 | 249.00 | 249.00 | 241.00 | 241.00 | 142.37 | 44,251 |
| 2023-04-28 | 245.00 | 249.00 | 240.50 | 248.00 | 146.50 | 52,859 |
| 2023-04-27 | 243.00 | 246.50 | 239.50 | 242.50 | 143.25 | 46,398 |
| 2023-04-26 | 247.00 | 251.00 | 242.00 | 243.00 | 143.55 | 74,180 |
| 2023-04-25 | 255.00 | 259.50 | 249.50 | 251.50 | 148.57 | 84,509 |
| 2023-04-24 | 244.00 | 256.50 | 244.00 | 254.50 | 150.34 | 57,248 |
| 2023-04-21 | 251.00 | 251.00 | 243.00 | 243.00 | 143.55 | 76,658 |
| 2023-04-20 | 263.00 | 263.00 | 252.50 | 255.00 | 150.64 | 38,754 |
| 2023-04-19 | 261.00 | 263.00 | 257.50 | 258.00 | 152.41 | 67,864 |
| 2023-04-18 | 259.00 | 261.00 | 256.50 | 261.00 | 154.18 | 85,174 |
| 2023-04-17 | 251.50 | 258.50 | 251.50 | 258.50 | 152.70 | 41,810 |
| 2023-04-14 | 249.00 | 252.50 | 245.50 | 250.50 | 147.98 | 60,867 |
| 2023-04-13 | 245.00 | 250.50 | 242.00 | 249.00 | 147.09 | 61,878 |
| 2023-04-12 | 236.00 | 245.50 | 235.00 | 245.00 | 144.73 | 80,578 |
| 2023-04-11 | 233.00 | 238.50 | 232.00 | 236.50 | 139.71 | 123,417 |
| 2023-04-05 | 228.00 | 232.50 | 225.00 | 228.50 | 134.98 | 65,445 |
| 2023-04-04 | 232.00 | 233.50 | 226.00 | 226.00 | 133.50 | 140,838 |
| 2023-04-03 | 249.50 | 250.00 | 232.50 | 233.50 | 137.93 | 213,019 |
| 2023-03-31 | 256.50 | 259.00 | 254.00 | 257.50 | 152.11 | 51,945 |
| 2023-03-30 | 262.50 | 262.50 | 256.00 | 257.50 | 152.11 | 76,727 |
| 2023-03-29 | 261.50 | 264.00 | 259.50 | 264.00 | 155.95 | 33,275 |
| 2023-03-28 | 256.50 | 263.00 | 256.50 | 261.50 | 154.48 | 51,891 |
| 2023-03-27 | 251.00 | 256.00 | 247.00 | 255.00 | 150.64 | 61,473 |
| 2023-03-24 | 258.00 | 258.00 | 246.50 | 247.50 | 146.20 | 162,428 |
| 2023-03-23 | 257.50 | 265.50 | 257.00 | 261.00 | 154.18 | 98,278 |
| 2023-03-22 | 269.00 | 269.00 | 261.50 | 263.00 | 155.36 | 113,910 |
| 2023-03-21 | 266.50 | 275.00 | 266.00 | 268.50 | 158.61 | 170,491 |
| 2023-03-20 | 249.00 | 266.50 | 240.00 | 263.50 | 155.66 | 148,725 |
| 2023-03-17 | 248.50 | 259.00 | 248.50 | 252.00 | 148.86 | 156,853 |
| 2023-03-16 | 240.50 | 249.50 | 237.00 | 244.50 | 144.43 | 82,661 |
| 2023-03-15 | 248.50 | 257.00 | 239.00 | 241.00 | 142.37 | 173,183 |
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.