Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 172.00 | 178.00 | 171.40 | 176.20 | 98.683 | 57,685 |
| 2022-12-19 | 174.00 | 178.60 | 172.60 | 174.00 | 97.450 | 44,881 |
| 2022-12-16 | 174.60 | 178.40 | 174.60 | 176.60 | 98.907 | 45,979 |
| 2022-12-15 | 174.00 | 179.20 | 174.00 | 175.20 | 98.122 | 32,477 |
| 2022-12-14 | 175.00 | 177.80 | 172.40 | 176.00 | 98.571 | 76,186 |
| 2022-12-13 | 175.80 | 180.40 | 174.80 | 177.40 | 99.355 | 76,214 |
| 2022-12-12 | 167.20 | 174.80 | 166.80 | 174.80 | 97.898 | 79,006 |
| 2022-12-09 | 169.80 | 169.80 | 164.40 | 167.80 | 93.978 | 56,251 |
| 2022-12-08 | 167.60 | 170.00 | 161.40 | 168.00 | 94.090 | 174,114 |
| 2022-12-07 | 177.80 | 177.80 | 166.20 | 166.80 | 93.418 | 150,664 |
| 2022-12-06 | 181.40 | 183.00 | 177.00 | 178.00 | 99.523 | 89,607 |
| 2022-12-05 | 180.60 | 187.00 | 178.80 | 184.00 | 102.88 | 122,497 |
| 2022-12-02 | 181.60 | 181.80 | 175.40 | 180.80 | 99.431 | 96,487 |
| 2022-12-01 | 186.60 | 186.60 | 181.80 | 182.60 | 100.42 | 26,323 |
| 2022-11-30 | 185.00 | 186.40 | 178.20 | 185.80 | 102.18 | 92,343 |
| 2022-11-29 | 180.00 | 184.40 | 176.80 | 184.20 | 101.30 | 72,903 |
| 2022-11-28 | 181.80 | 185.00 | 176.40 | 178.60 | 98.221 | 103,312 |
| 2022-11-25 | 182.00 | 184.20 | 180.60 | 182.00 | 100.09 | 58,031 |
| 2022-11-24 | 186.00 | 187.00 | 180.80 | 181.40 | 99.761 | 122,394 |
| 2022-11-23 | 194.80 | 194.80 | 185.20 | 187.60 | 103.17 | 103,805 |
| 2022-11-22 | 199.00 | 199.00 | 191.00 | 192.80 | 106.03 | 415,580 |
| 2022-11-21 | 186.00 | 198.40 | 183.20 | 196.00 | 107.79 | 170,458 |
| 2022-11-18 | 188.40 | 189.80 | 182.80 | 184.20 | 101.30 | 103,501 |
| 2022-11-17 | 180.00 | 185.60 | 179.80 | 185.00 | 101.74 | 765,328 |
| 2022-11-16 | 192.00 | 200.00 | 192.00 | 196.60 | 108.12 | 93,625 |
| 2022-11-15 | 194.80 | 194.80 | 189.40 | 190.40 | 104.71 | 38,371 |
| 2022-11-14 | 195.00 | 198.80 | 193.00 | 195.00 | 107.24 | 72,176 |
| 2022-11-11 | 188.00 | 195.80 | 186.00 | 192.80 | 106.03 | 113,215 |
| 2022-11-10 | 188.00 | 192.20 | 178.80 | 183.20 | 100.75 | 80,492 |
| 2022-11-09 | 187.80 | 194.60 | 187.80 | 192.00 | 105.59 | 45,783 |
| 2022-11-08 | 189.60 | 189.60 | 184.80 | 187.80 | 103.28 | 29,622 |
| 2022-11-07 | 182.00 | 190.20 | 182.00 | 188.40 | 103.61 | 85,370 |
| 2022-11-04 | 182.00 | 182.00 | 177.60 | 180.20 | 99.101 | 39,877 |
| 2022-11-03 | 179.00 | 181.00 | 175.80 | 180.60 | 99.321 | 42,572 |
| 2022-11-02 | 174.00 | 179.00 | 174.00 | 176.60 | 97.121 | 42,865 |
| 2022-11-01 | 168.60 | 174.40 | 168.60 | 173.80 | 95.581 | 32,441 |
| 2022-10-31 | 165.60 | 169.40 | 164.80 | 168.60 | 92.722 | 40,745 |
| 2022-10-28 | 170.00 | 170.00 | 166.00 | 166.60 | 91.622 | 23,825 |
| 2022-10-27 | 173.00 | 174.40 | 167.40 | 169.20 | 93.052 | 93,610 |
| 2022-10-26 | 175.00 | 176.20 | 173.20 | 174.20 | 95.801 | 38,635 |
| 2022-10-25 | 176.40 | 178.20 | 173.20 | 174.40 | 95.911 | 72,749 |
| 2022-10-24 | 179.00 | 180.00 | 175.60 | 178.00 | 97.891 | 33,073 |
| 2022-10-21 | 176.00 | 177.80 | 173.40 | 177.20 | 97.451 | 25,450 |
| 2022-10-20 | 179.80 | 179.80 | 175.80 | 177.20 | 97.451 | 51,976 |
| 2022-10-19 | 179.80 | 179.80 | 173.60 | 177.00 | 97.341 | 58,879 |
| 2022-10-18 | 171.00 | 179.20 | 170.40 | 174.20 | 95.801 | 92,570 |
| 2022-10-17 | 163.60 | 171.00 | 163.20 | 167.00 | 91.842 | 51,804 |
| 2022-10-14 | 155.00 | 164.20 | 155.00 | 163.00 | 89.642 | 50,288 |
| 2022-10-13 | 150.20 | 154.20 | 149.00 | 152.60 | 83.922 | 40,571 |
| 2022-10-12 | 148.80 | 153.00 | 148.60 | 148.80 | 81.833 | 37,460 |
| 2022-10-11 | 157.00 | 157.00 | 147.40 | 147.80 | 81.283 | 58,704 |
| 2022-10-10 | 159.60 | 159.60 | 152.40 | 157.20 | 86.452 | 27,717 |
| 2022-10-07 | 152.00 | 157.40 | 149.60 | 156.60 | 86.122 | 34,462 |
| 2022-10-06 | 152.00 | 152.00 | 145.00 | 150.00 | 82.493 | 61,219 |
| 2022-10-05 | 148.00 | 150.20 | 142.00 | 142.60 | 78.423 | 73,347 |
| 2022-10-04 | 151.60 | 153.00 | 149.00 | 149.00 | 81.943 | 29,965 |
| 2022-10-03 | 150.00 | 150.80 | 146.60 | 147.60 | 81.173 | 65,444 |
| 2022-09-30 | 145.00 | 151.80 | 145.00 | 149.60 | 82.273 | 51,642 |
| 2022-09-29 | 148.00 | 153.80 | 146.80 | 147.60 | 81.173 | 43,652 |
| 2022-09-28 | 153.00 | 155.40 | 144.00 | 148.60 | 81.723 | 142,268 |
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.