Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 159.40 | 160.80 | 151.80 | 154.60 | 85.022 | 115,649 |
| 2022-09-26 | 159.40 | 161.20 | 154.00 | 159.60 | 87.772 | 103,274 |
| 2022-09-23 | 171.00 | 171.00 | 159.60 | 161.60 | 88.872 | 130,559 |
| 2022-09-22 | 168.20 | 171.20 | 164.40 | 168.80 | 92.832 | 76,547 |
| 2022-09-21 | 162.80 | 171.60 | 162.80 | 167.00 | 91.842 | 85,558 |
| 2022-09-20 | 160.80 | 167.60 | 160.80 | 162.00 | 89.092 | 109,150 |
| 2022-09-19 | 147.00 | 158.60 | 145.20 | 158.60 | 87.222 | 101,964 |
| 2022-09-16 | 148.80 | 149.20 | 145.60 | 147.60 | 81.173 | 49,579 |
| 2022-09-15 | 152.40 | 152.80 | 146.60 | 146.80 | 80.733 | 42,590 |
| 2022-09-14 | 147.00 | 151.20 | 142.00 | 150.60 | 82.823 | 233,846 |
| 2022-09-13 | 145.00 | 146.80 | 142.00 | 143.60 | 78.973 | 123,814 |
| 2022-09-12 | 145.00 | 147.00 | 143.40 | 145.00 | 79.743 | 53,062 |
| 2022-09-09 | 135.20 | 144.00 | 135.20 | 143.20 | 78.753 | 90,197 |
| 2022-09-08 | 135.20 | 137.60 | 132.80 | 135.20 | 74.353 | 33,585 |
| 2022-09-07 | 145.20 | 145.20 | 137.20 | 137.20 | 75.453 | 56,568 |
| 2022-09-06 | 143.60 | 145.20 | 140.60 | 142.20 | 78.203 | 38,832 |
| 2022-09-05 | 142.00 | 143.20 | 140.20 | 143.20 | 78.753 | 36,467 |
| 2022-09-02 | 130.00 | 140.60 | 130.00 | 140.00 | 76.993 | 31,545 |
| 2022-09-01 | 137.60 | 138.40 | 135.80 | 137.00 | 75.343 | 27,028 |
| 2022-08-31 | 138.20 | 139.80 | 134.80 | 138.80 | 76.333 | 61,453 |
| 2022-08-30 | 147.00 | 147.00 | 139.20 | 139.40 | 76.663 | 55,261 |
| 2022-08-29 | 137.00 | 143.80 | 135.40 | 143.20 | 78.753 | 111,633 |
| 2022-08-26 | 141.60 | 141.60 | 137.20 | 137.60 | 75.673 | 57,196 |
| 2022-08-25 | 141.80 | 143.60 | 140.80 | 141.20 | 77.653 | 43,963 |
| 2022-08-24 | 141.00 | 143.40 | 138.40 | 143.00 | 78.643 | 56,594 |
| 2022-08-23 | 144.60 | 144.60 | 142.40 | 142.40 | 76.720 | 23,484 |
| 2022-08-22 | 143.80 | 145.20 | 140.00 | 142.60 | 76.828 | 46,992 |
| 2022-08-19 | 144.60 | 145.20 | 141.60 | 144.00 | 77.582 | 64,032 |
| 2022-08-18 | 144.80 | 145.40 | 144.00 | 145.20 | 78.229 | 68,985 |
| 2022-08-17 | 145.00 | 147.20 | 140.80 | 147.20 | 79.306 | 128,754 |
| 2022-08-16 | 137.00 | 144.00 | 137.00 | 143.80 | 77.474 | 88,534 |
| 2022-08-15 | 142.00 | 143.00 | 135.40 | 137.40 | 74.026 | 96,015 |
| 2022-08-12 | 133.00 | 142.00 | 133.00 | 140.20 | 75.535 | 114,350 |
| 2022-08-11 | 126.40 | 130.00 | 126.20 | 130.00 | 70.039 | 80,319 |
| 2022-08-10 | 127.00 | 128.60 | 125.60 | 126.80 | 68.315 | 71,754 |
| 2022-08-09 | 125.00 | 126.80 | 123.40 | 126.80 | 68.315 | 48,290 |
| 2022-08-08 | 124.00 | 125.00 | 122.80 | 124.20 | 66.915 | 30,644 |
| 2022-08-05 | 124.00 | 124.00 | 120.80 | 122.20 | 65.837 | 50,502 |
| 2022-08-04 | 124.00 | 125.00 | 121.60 | 122.80 | 66.160 | 34,956 |
| 2022-08-03 | 125.00 | 127.80 | 123.80 | 124.00 | 66.807 | 91,675 |
| 2022-08-02 | 128.00 | 129.00 | 124.40 | 125.00 | 67.346 | 76,889 |
| 2022-08-01 | 120.20 | 127.20 | 120.20 | 126.60 | 68.208 | 96,774 |
| 2022-07-29 | 125.40 | 125.40 | 122.20 | 123.20 | 66.376 | 52,140 |
| 2022-07-28 | 127.40 | 128.60 | 123.40 | 124.00 | 66.807 | 116,628 |
| 2022-07-27 | 123.40 | 124.80 | 123.00 | 124.00 | 66.807 | 62,845 |
| 2022-07-26 | 124.00 | 126.40 | 122.60 | 123.00 | 66.268 | 25,737 |
| 2022-07-25 | 123.00 | 123.80 | 120.60 | 123.80 | 66.699 | 18,057 |
| 2022-07-22 | 120.00 | 121.80 | 120.00 | 121.80 | 65.622 | 12,137 |
| 2022-07-21 | 121.20 | 122.80 | 118.80 | 118.80 | 64.005 | 19,180 |
| 2022-07-20 | 119.00 | 123.80 | 119.00 | 121.00 | 65.191 | 35,767 |
| 2022-07-19 | 119.80 | 119.80 | 117.20 | 118.60 | 63.898 | 22,775 |
| 2022-07-18 | 119.00 | 119.00 | 117.00 | 119.00 | 64.113 | 32,664 |
| 2022-07-15 | 116.20 | 118.60 | 115.60 | 117.40 | 63.251 | 52,414 |
| 2022-07-14 | 120.40 | 120.40 | 112.80 | 112.80 | 60.773 | 36,456 |
| 2022-07-13 | 119.80 | 120.00 | 117.80 | 118.80 | 64.005 | 76,665 |
| 2022-07-12 | 117.00 | 119.00 | 115.80 | 118.00 | 63.574 | 56,282 |
| 2022-07-11 | 112.00 | 119.00 | 112.00 | 115.80 | 62.389 | 68,851 |
| 2022-07-08 | 115.00 | 116.00 | 107.60 | 110.40 | 59.480 | 87,790 |
| 2022-07-07 | 103.00 | 113.00 | 103.00 | 113.00 | 60.880 | 99,474 |
| 2022-07-06 | 107.00 | 109.20 | 102.20 | 102.20 | 55.062 | 33,027 |
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.