Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 384.00 | 390.00 | 381.00 | 387.50 | 327.10 | 82,321 |
| 2026-01-29 | 388.00 | 392.50 | 379.00 | 382.50 | 322.88 | 75,898 |
| 2026-01-28 | 378.00 | 385.00 | 373.50 | 385.00 | 324.99 | 76,554 |
| 2026-01-27 | 374.50 | 382.50 | 374.00 | 376.50 | 317.81 | 75,026 |
| 2026-01-26 | 381.00 | 386.50 | 376.00 | 377.50 | 318.66 | 175,699 |
| 2026-01-23 | 377.00 | 377.00 | 365.00 | 374.50 | 316.13 | 112,856 |
| 2026-01-22 | 382.00 | 383.50 | 370.50 | 373.00 | 314.86 | 101,272 |
| 2026-01-21 | 379.50 | 379.50 | 365.50 | 375.50 | 316.97 | 302,483 |
| 2026-01-20 | 399.50 | 402.50 | 390.00 | 393.50 | 332.16 | 73,139 |
| 2026-01-19 | 396.50 | 400.50 | 390.00 | 400.50 | 338.07 | 37,177 |
| 2026-01-16 | 394.00 | 404.50 | 393.50 | 404.50 | 341.45 | 66,247 |
| 2026-01-15 | 405.00 | 405.00 | 390.00 | 391.50 | 330.48 | 81,526 |
| 2026-01-14 | 405.00 | 414.50 | 400.50 | 409.50 | 345.67 | 154,970 |
| 2026-01-13 | 390.00 | 401.00 | 382.50 | 399.50 | 337.23 | 104,216 |
| 2026-01-12 | 384.00 | 388.50 | 380.50 | 388.50 | 327.94 | 93,149 |
| 2026-01-09 | 384.00 | 386.00 | 378.00 | 380.50 | 321.19 | 82,057 |
| 2026-01-08 | 361.00 | 376.50 | 361.00 | 372.00 | 314.02 | 195,140 |
| 2026-01-07 | 335.00 | 353.00 | 330.00 | 350.50 | 295.87 | 152,471 |
| 2026-01-06 | 330.00 | 337.50 | 321.00 | 337.50 | 284.89 | 57,070 |
| 2026-01-05 | 323.50 | 335.50 | 322.00 | 330.00 | 278.56 | 84,144 |
| 2026-01-02 | 338.00 | 338.00 | 323.00 | 324.50 | 273.92 | 55,569 |
| 2025-12-30 | 339.50 | 341.00 | 333.00 | 338.50 | 285.74 | 55,365 |
| 2025-12-29 | 331.50 | 335.50 | 330.00 | 334.50 | 282.36 | 41,928 |
| 2025-12-23 | 336.50 | 338.50 | 321.50 | 328.00 | 276.87 | 138,232 |
| 2025-12-22 | 350.50 | 353.50 | 340.00 | 343.00 | 289.54 | 36,155 |
| 2025-12-19 | 349.50 | 350.00 | 340.50 | 342.50 | 289.11 | 86,608 |
| 2025-12-18 | 361.50 | 365.50 | 356.00 | 357.50 | 301.78 | 24,519 |
| 2025-12-17 | 363.50 | 370.50 | 360.00 | 360.00 | 303.89 | 34,855 |
| 2025-12-16 | 361.00 | 363.00 | 355.50 | 361.50 | 305.15 | 50,287 |
| 2025-12-15 | 365.00 | 367.00 | 360.00 | 361.00 | 304.73 | 25,239 |
| 2025-12-12 | 367.00 | 367.00 | 362.00 | 366.00 | 308.95 | 24,038 |
| 2025-12-11 | 361.50 | 368.00 | 360.00 | 365.00 | 308.11 | 32,166 |
| 2025-12-10 | 360.50 | 366.50 | 360.50 | 361.50 | 305.15 | 37,945 |
| 2025-12-09 | 376.00 | 376.50 | 364.00 | 365.50 | 308.53 | 34,601 |
| 2025-12-08 | 375.50 | 381.00 | 374.50 | 376.00 | 317.39 | 47,378 |
| 2025-12-05 | 365.00 | 372.00 | 362.50 | 369.00 | 311.48 | 27,235 |
| 2025-12-04 | 368.00 | 368.00 | 363.00 | 364.50 | 307.69 | 33,640 |
| 2025-12-03 | 360.00 | 373.50 | 360.00 | 369.50 | 311.91 | 53,128 |
| 2025-12-02 | 362.00 | 362.00 | 349.00 | 356.50 | 300.93 | 50,508 |
| 2025-12-01 | 366.50 | 368.00 | 358.00 | 361.00 | 304.73 | 56,129 |
| 2025-11-28 | 376.00 | 377.50 | 371.50 | 375.00 | 310.14 | 47,963 |
| 2025-11-27 | 372.50 | 375.00 | 370.00 | 372.00 | 307.66 | 42,642 |
| 2025-11-26 | 376.00 | 379.50 | 371.00 | 373.50 | 308.90 | 68,900 |
| 2025-11-25 | 379.00 | 383.50 | 368.50 | 371.50 | 307.25 | 107,301 |
| 2025-11-24 | 382.50 | 382.50 | 368.50 | 373.50 | 308.90 | 129,559 |
| 2025-11-21 | 372.00 | 381.00 | 364.00 | 378.00 | 312.63 | 144,366 |
| 2025-11-20 | 377.00 | 382.00 | 373.50 | 380.00 | 314.28 | 129,325 |
| 2025-11-19 | 370.00 | 375.00 | 363.50 | 374.50 | 309.73 | 175,554 |
| 2025-11-18 | 387.00 | 395.00 | 383.00 | 392.50 | 324.62 | 71,436 |
| 2025-11-17 | 384.00 | 393.50 | 383.50 | 389.00 | 321.72 | 65,867 |
| 2025-11-14 | 383.50 | 387.00 | 375.50 | 382.50 | 316.35 | 170,276 |
| 2025-11-13 | 374.50 | 387.50 | 371.00 | 387.50 | 320.48 | 239,186 |
| 2025-11-12 | 355.50 | 362.50 | 355.50 | 362.00 | 299.39 | 81,789 |
| 2025-11-11 | 346.00 | 357.00 | 343.50 | 354.50 | 293.19 | 156,923 |
| 2025-11-10 | 346.50 | 346.50 | 337.50 | 344.00 | 284.51 | 29,258 |
| 2025-11-07 | 339.00 | 346.00 | 337.50 | 339.50 | 280.78 | 28,886 |
| 2025-11-06 | 337.00 | 347.50 | 337.00 | 342.00 | 282.85 | 22,066 |
| 2025-11-05 | 336.00 | 343.00 | 333.50 | 337.00 | 278.72 | 22,927 |
| 2025-11-04 | 340.50 | 342.00 | 334.00 | 339.00 | 280.37 | 61,200 |
| 2025-11-03 | 356.50 | 358.00 | 344.50 | 350.50 | 289.88 | 103,271 |
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.