Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 500.00 | 518.00 | 499.00 | 515.00 | 448.04 | 166,461 |
| 2026-04-27 | 488.00 | 500.00 | 488.00 | 492.00 | 428.03 | 93,721 |
| 2026-04-24 | 470.50 | 489.00 | 467.50 | 486.00 | 422.81 | 97,682 |
| 2026-04-23 | 470.00 | 477.00 | 462.00 | 474.00 | 412.38 | 36,749 |
| 2026-04-22 | 481.50 | 482.50 | 458.50 | 462.50 | 402.37 | 84,670 |
| 2026-04-21 | 492.00 | 505.00 | 486.50 | 490.00 | 426.29 | 86,923 |
| 2026-04-20 | 483.00 | 484.00 | 464.50 | 480.50 | 418.03 | 45,201 |
| 2026-04-17 | 466.00 | 498.00 | 466.00 | 489.50 | 425.86 | 120,379 |
| 2026-04-16 | 478.50 | 478.50 | 461.00 | 468.50 | 407.59 | 37,574 |
| 2026-04-15 | 462.00 | 485.50 | 459.50 | 480.50 | 418.03 | 91,691 |
| 2026-04-14 | 468.50 | 476.50 | 461.00 | 471.00 | 409.77 | 43,023 |
| 2026-04-13 | 464.00 | 473.50 | 462.00 | 473.50 | 411.94 | 79,861 |
| 2026-04-10 | 481.50 | 481.50 | 464.00 | 466.50 | 405.85 | 93,276 |
| 2026-04-09 | 489.50 | 498.50 | 486.00 | 488.00 | 424.55 | 107,192 |
| 2026-04-08 | 502.00 | 502.00 | 464.00 | 481.00 | 418.47 | 195,775 |
| 2026-04-07 | 501.00 | 518.00 | 495.50 | 499.00 | 434.12 | 149,577 |
| 2026-04-01 | 499.50 | 500.00 | 489.00 | 495.00 | 430.64 | 37,011 |
| 2026-03-31 | 489.00 | 508.00 | 480.00 | 503.00 | 437.60 | 80,022 |
| 2026-03-30 | 488.00 | 500.00 | 480.00 | 497.00 | 432.38 | 70,700 |
| 2026-03-27 | 479.00 | 488.00 | 469.00 | 488.00 | 424.55 | 81,953 |
| 2026-03-26 | 474.00 | 486.00 | 469.50 | 486.00 | 422.81 | 48,891 |
| 2026-03-25 | 490.00 | 495.50 | 469.50 | 472.50 | 411.07 | 110,941 |
| 2026-03-24 | 464.50 | 490.00 | 463.00 | 490.00 | 426.29 | 73,568 |
| 2026-03-23 | 441.00 | 463.50 | 428.00 | 460.00 | 400.20 | 150,221 |
| 2026-03-20 | 452.50 | 458.00 | 440.50 | 452.00 | 393.24 | 83,741 |
| 2026-03-19 | 454.00 | 454.00 | 433.00 | 450.50 | 391.93 | 124,408 |
| 2026-03-18 | 457.00 | 461.00 | 446.00 | 461.00 | 401.07 | 67,985 |
| 2026-03-17 | 443.00 | 447.50 | 433.50 | 441.00 | 383.67 | 93,227 |
| 2026-03-16 | 428.50 | 440.00 | 425.00 | 433.00 | 376.71 | 83,617 |
| 2026-03-13 | 428.00 | 436.00 | 419.00 | 428.50 | 372.79 | 174,882 |
| 2026-03-12 | 456.00 | 460.00 | 435.50 | 435.50 | 378.88 | 115,530 |
| 2026-03-11 | 480.00 | 480.00 | 452.50 | 458.50 | 398.89 | 98,560 |
| 2026-03-10 | 465.00 | 479.50 | 453.50 | 479.50 | 417.16 | 76,808 |
| 2026-03-09 | 450.00 | 471.00 | 444.00 | 465.50 | 404.98 | 135,420 |
| 2026-03-06 | 466.00 | 473.00 | 445.00 | 457.00 | 397.59 | 141,143 |
| 2026-03-05 | 493.00 | 493.00 | 474.50 | 476.00 | 414.12 | 145,897 |
| 2026-03-04 | 490.50 | 503.00 | 477.50 | 483.00 | 420.20 | 205,884 |
| 2026-03-03 | 512.00 | 514.00 | 479.00 | 493.50 | 429.34 | 242,086 |
| 2026-03-02 | 519.00 | 541.00 | 500.00 | 509.00 | 442.82 | 343,099 |
| 2026-02-27 | 505.00 | 510.00 | 498.00 | 500.00 | 422.06 | 166,330 |
| 2026-02-26 | 497.50 | 508.00 | 493.50 | 493.50 | 416.58 | 117,269 |
| 2026-02-25 | 501.00 | 505.00 | 489.50 | 496.00 | 418.69 | 115,799 |
| 2026-02-24 | 476.00 | 491.50 | 473.00 | 488.50 | 412.36 | 126,019 |
| 2026-02-23 | 465.00 | 471.00 | 453.50 | 466.00 | 393.36 | 102,826 |
| 2026-02-20 | 445.00 | 463.50 | 438.50 | 460.50 | 388.72 | 177,893 |
| 2026-02-19 | 435.00 | 440.00 | 420.00 | 440.00 | 371.42 | 195,822 |
| 2026-02-18 | 408.00 | 424.50 | 408.00 | 421.00 | 355.38 | 139,864 |
| 2026-02-17 | 409.50 | 411.50 | 399.50 | 404.00 | 341.03 | 145,998 |
| 2026-02-16 | 404.00 | 412.00 | 395.00 | 412.00 | 347.78 | 95,726 |
| 2026-02-13 | 392.00 | 401.50 | 391.50 | 401.00 | 338.50 | 38,924 |
| 2026-02-12 | 404.00 | 407.50 | 398.50 | 400.00 | 337.65 | 47,192 |
| 2026-02-11 | 388.00 | 406.00 | 386.00 | 399.00 | 336.81 | 94,889 |
| 2026-02-10 | 386.50 | 386.50 | 381.50 | 384.50 | 324.57 | 31,758 |
| 2026-02-09 | 390.00 | 394.50 | 385.50 | 386.50 | 326.26 | 50,803 |
| 2026-02-06 | 383.00 | 389.00 | 376.00 | 389.00 | 328.37 | 24,746 |
| 2026-02-05 | 375.00 | 385.50 | 375.00 | 384.00 | 324.15 | 43,625 |
| 2026-02-04 | 393.00 | 393.50 | 380.50 | 380.50 | 321.19 | 34,251 |
| 2026-02-03 | 396.00 | 403.50 | 390.50 | 391.50 | 330.48 | 112,564 |
| 2026-02-02 | 381.50 | 396.00 | 377.00 | 392.00 | 330.90 | 62,403 |
| 2026-01-30 | 384.00 | 390.00 | 381.00 | 387.50 | 327.10 | 82,321 |
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.