Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 551.00 | 566.00 | 547.00 | 562.00 | 510.03 | 112,688 |
| 2026-07-23 | 545.00 | 556.00 | 541.00 | 551.00 | 500.05 | 88,946 |
| 2026-07-22 | 549.00 | 553.00 | 539.00 | 541.00 | 490.98 | 48,337 |
| 2026-07-21 | 531.00 | 549.00 | 525.00 | 546.00 | 495.51 | 29,380 |
| 2026-07-20 | 522.00 | 535.00 | 519.00 | 531.00 | 481.90 | 48,922 |
| 2026-07-17 | 544.00 | 546.00 | 524.00 | 533.00 | 483.71 | 67,383 |
| 2026-07-16 | 542.00 | 550.00 | 537.00 | 547.00 | 496.42 | 48,710 |
| 2026-07-15 | 547.00 | 549.00 | 540.00 | 541.00 | 490.98 | 47,046 |
| 2026-07-14 | 538.00 | 549.00 | 529.00 | 549.00 | 498.24 | 43,772 |
| 2026-07-13 | 536.00 | 547.00 | 530.00 | 532.00 | 482.81 | 53,417 |
| 2026-07-10 | 510.00 | 524.00 | 508.00 | 524.00 | 475.55 | 70,156 |
| 2026-07-09 | 535.00 | 535.00 | 502.00 | 505.00 | 458.30 | 50,254 |
| 2026-07-08 | 526.00 | 533.00 | 521.00 | 533.00 | 483.71 | 38,680 |
| 2026-07-07 | 520.00 | 531.00 | 516.00 | 521.00 | 472.82 | 72,955 |
| 2026-07-06 | 532.00 | 544.00 | 518.00 | 543.00 | 492.79 | 65,724 |
| 2026-07-03 | 527.00 | 534.00 | 524.00 | 534.00 | 484.62 | 39,126 |
| 2026-07-02 | 499.00 | 529.00 | 497.00 | 528.00 | 479.18 | 69,944 |
| 2026-07-01 | 493.50 | 500.00 | 490.50 | 494.00 | 448.32 | 78,920 |
| 2026-06-30 | 500.00 | 500.00 | 484.50 | 489.00 | 443.78 | 122,270 |
| 2026-06-29 | 501.00 | 508.00 | 492.00 | 501.00 | 454.67 | 66,933 |
| 2026-06-26 | 508.00 | 513.00 | 497.00 | 504.00 | 457.40 | 110,757 |
| 2026-06-25 | 533.00 | 537.00 | 522.00 | 533.00 | 483.71 | 93,371 |
| 2026-06-24 | 550.00 | 561.00 | 541.00 | 546.00 | 495.51 | 92,922 |
| 2026-06-23 | 529.00 | 539.00 | 521.00 | 538.00 | 488.25 | 124,587 |
| 2026-06-22 | 504.00 | 524.00 | 504.00 | 523.00 | 474.64 | 126,564 |
| 2026-06-19 | 502.00 | 510.00 | 499.00 | 499.50 | 453.31 | 57,179 |
| 2026-06-18 | 498.00 | 498.00 | 474.50 | 490.00 | 444.69 | 72,612 |
| 2026-06-17 | 495.00 | 501.00 | 491.50 | 492.00 | 446.51 | 58,335 |
| 2026-06-16 | 506.00 | 511.00 | 491.00 | 495.50 | 449.68 | 75,917 |
| 2026-06-15 | 501.00 | 512.00 | 491.50 | 494.50 | 448.77 | 132,602 |
| 2026-06-12 | 471.00 | 490.50 | 462.00 | 486.50 | 441.51 | 54,353 |
| 2026-06-11 | 465.50 | 484.50 | 465.50 | 482.00 | 437.43 | 55,515 |
| 2026-06-10 | 459.50 | 472.50 | 457.50 | 469.00 | 425.63 | 38,986 |
| 2026-06-09 | 452.50 | 466.00 | 447.00 | 466.00 | 422.91 | 70,542 |
| 2026-06-08 | 453.50 | 460.50 | 450.50 | 452.50 | 410.66 | 78,524 |
| 2026-06-05 | 444.50 | 454.50 | 440.00 | 454.00 | 412.02 | 103,456 |
| 2026-06-04 | 449.50 | 450.00 | 442.00 | 444.50 | 403.40 | 46,717 |
| 2026-06-03 | 448.50 | 449.50 | 441.50 | 449.00 | 407.48 | 45,716 |
| 2026-06-02 | 450.00 | 452.00 | 441.00 | 445.50 | 404.31 | 67,481 |
| 2026-06-01 | 439.00 | 443.50 | 432.50 | 443.00 | 402.04 | 76,417 |
| 2026-05-29 | 445.00 | 449.00 | 433.00 | 436.00 | 395.68 | 71,791 |
| 2026-05-28 | 459.00 | 459.00 | 445.00 | 452.50 | 410.66 | 87,166 |
| 2026-05-27 | 481.00 | 481.00 | 458.00 | 458.00 | 413.83 | 159,828 |
| 2026-05-26 | 495.00 | 499.50 | 484.00 | 499.50 | 434.56 | 117,838 |
| 2026-05-22 | 522.00 | 522.00 | 498.00 | 498.50 | 433.69 | 91,050 |
| 2026-05-21 | 524.00 | 532.00 | 517.00 | 527.00 | 458.48 | 82,624 |
| 2026-05-20 | 509.00 | 518.00 | 503.00 | 516.00 | 448.91 | 72,605 |
| 2026-05-19 | 517.00 | 527.00 | 508.00 | 513.00 | 446.30 | 104,999 |
| 2026-05-18 | 508.00 | 521.00 | 504.00 | 520.00 | 452.39 | 96,186 |
| 2026-05-15 | 508.00 | 515.00 | 494.50 | 508.00 | 441.95 | 211,760 |
| 2026-05-13 | 522.00 | 538.00 | 513.00 | 520.00 | 452.39 | 193,106 |
| 2026-05-12 | 518.00 | 527.00 | 507.00 | 524.00 | 455.87 | 79,434 |
| 2026-05-11 | 522.00 | 533.00 | 513.00 | 516.00 | 448.91 | 55,927 |
| 2026-05-08 | 526.00 | 535.00 | 521.00 | 522.00 | 454.13 | 60,631 |
| 2026-05-07 | 514.00 | 527.00 | 502.00 | 521.00 | 453.26 | 72,003 |
| 2026-05-06 | 525.00 | 538.00 | 505.00 | 514.00 | 447.17 | 121,585 |
| 2026-05-05 | 518.00 | 528.00 | 518.00 | 525.00 | 456.74 | 52,801 |
| 2026-05-04 | 512.00 | 521.00 | 509.00 | 517.00 | 449.78 | 51,420 |
| 2026-04-30 | 504.00 | 528.00 | 504.00 | 515.00 | 448.04 | 83,672 |
| 2026-04-29 | 511.00 | 523.00 | 511.00 | 512.00 | 445.43 | 64,154 |
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.