Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 344.00 | 352.00 | 341.00 | 349.50 | 289.05 | 101,521 |
| 2025-10-30 | 342.00 | 347.00 | 339.00 | 344.00 | 284.51 | 95,498 |
| 2025-10-29 | 332.50 | 344.00 | 332.50 | 338.00 | 279.54 | 76,196 |
| 2025-10-28 | 329.50 | 337.50 | 329.00 | 331.00 | 273.75 | 73,853 |
| 2025-10-27 | 329.00 | 329.00 | 321.50 | 325.00 | 268.79 | 75,820 |
| 2025-10-24 | 327.00 | 332.50 | 322.50 | 329.50 | 272.51 | 58,399 |
| 2025-10-23 | 320.00 | 328.50 | 307.00 | 324.00 | 267.97 | 190,629 |
| 2025-10-22 | 308.00 | 315.00 | 305.50 | 309.50 | 255.97 | 39,516 |
| 2025-10-21 | 320.00 | 320.00 | 307.50 | 311.00 | 257.21 | 39,060 |
| 2025-10-20 | 308.00 | 319.50 | 308.00 | 315.00 | 260.52 | 56,939 |
| 2025-10-17 | 308.00 | 310.00 | 299.00 | 307.50 | 254.32 | 53,631 |
| 2025-10-16 | 299.50 | 310.00 | 299.50 | 309.50 | 255.97 | 94,341 |
| 2025-10-15 | 291.50 | 300.50 | 290.50 | 300.00 | 248.12 | 25,417 |
| 2025-10-14 | 303.00 | 303.00 | 286.50 | 288.00 | 238.19 | 65,070 |
| 2025-10-13 | 302.00 | 306.50 | 294.50 | 301.00 | 248.94 | 180,182 |
| 2025-10-10 | 293.00 | 301.50 | 291.00 | 300.50 | 248.53 | 79,945 |
| 2025-10-09 | 281.00 | 292.00 | 281.00 | 291.50 | 241.09 | 45,418 |
| 2025-10-08 | 279.50 | 285.50 | 278.50 | 279.00 | 230.75 | 37,109 |
| 2025-10-07 | 291.00 | 291.00 | 277.50 | 278.50 | 230.33 | 57,670 |
| 2025-10-06 | 286.50 | 293.50 | 286.50 | 291.50 | 241.09 | 40,739 |
| 2025-10-03 | 292.00 | 297.00 | 289.50 | 292.00 | 241.50 | 42,507 |
| 2025-10-02 | 292.50 | 297.00 | 289.00 | 289.50 | 239.43 | 48,769 |
| 2025-10-01 | 293.00 | 295.00 | 288.50 | 290.50 | 240.26 | 48,530 |
| 2025-09-30 | 291.00 | 296.50 | 287.50 | 294.00 | 243.15 | 96,887 |
| 2025-09-29 | 298.00 | 298.00 | 291.50 | 293.00 | 242.33 | 68,693 |
| 2025-09-26 | 293.00 | 297.50 | 292.50 | 295.50 | 244.39 | 33,096 |
| 2025-09-25 | 301.00 | 302.00 | 293.00 | 293.50 | 242.74 | 44,835 |
| 2025-09-24 | 299.00 | 302.00 | 297.00 | 302.00 | 249.77 | 51,187 |
| 2025-09-23 | 295.00 | 300.50 | 291.50 | 299.00 | 247.29 | 52,865 |
| 2025-09-22 | 290.00 | 295.00 | 289.00 | 294.00 | 243.15 | 46,143 |
| 2025-09-19 | 299.50 | 301.50 | 288.50 | 291.50 | 241.09 | 62,453 |
| 2025-09-18 | 300.00 | 304.50 | 297.50 | 297.50 | 246.05 | 46,395 |
| 2025-09-17 | 300.00 | 302.50 | 296.00 | 298.50 | 246.88 | 71,770 |
| 2025-09-16 | 307.50 | 307.50 | 295.00 | 297.00 | 245.63 | 162,946 |
| 2025-09-15 | 294.00 | 305.50 | 294.00 | 302.00 | 249.77 | 106,844 |
| 2025-09-12 | 285.00 | 296.50 | 285.00 | 290.50 | 240.26 | 77,317 |
| 2025-09-11 | 282.00 | 286.00 | 280.50 | 281.00 | 232.40 | 35,210 |
| 2025-09-10 | 281.00 | 281.50 | 275.00 | 279.50 | 231.16 | 33,073 |
| 2025-09-09 | 288.00 | 291.50 | 278.50 | 279.00 | 230.75 | 32,042 |
| 2025-09-08 | 284.00 | 293.00 | 284.00 | 287.00 | 237.36 | 60,515 |
| 2025-09-05 | 278.00 | 283.00 | 275.00 | 282.00 | 233.23 | 58,935 |
| 2025-09-04 | 275.50 | 278.00 | 270.00 | 278.00 | 229.92 | 46,037 |
| 2025-09-03 | 268.50 | 278.50 | 268.50 | 275.00 | 227.44 | 106,405 |
| 2025-09-02 | 275.00 | 281.50 | 268.00 | 268.00 | 221.65 | 52,359 |
| 2025-09-01 | 276.50 | 282.00 | 273.50 | 275.00 | 227.44 | 22,378 |
| 2025-08-29 | 266.50 | 280.50 | 263.00 | 277.00 | 229.09 | 114,465 |
| 2025-08-28 | 274.00 | 274.00 | 267.00 | 267.50 | 221.24 | 21,977 |
| 2025-08-27 | 270.00 | 272.00 | 268.00 | 271.50 | 224.54 | 35,006 |
| 2025-08-26 | 270.00 | 274.00 | 268.50 | 270.50 | 223.72 | 29,073 |
| 2025-08-25 | 279.50 | 279.50 | 273.50 | 273.50 | 226.20 | 26,088 |
| 2025-08-22 | 275.00 | 279.00 | 274.50 | 277.50 | 229.51 | 114,106 |
| 2025-08-21 | 266.00 | 268.50 | 262.50 | 267.00 | 220.82 | 48,782 |
| 2025-08-20 | 266.00 | 270.00 | 263.00 | 268.00 | 215.75 | 35,454 |
| 2025-08-19 | 266.00 | 268.50 | 265.50 | 267.50 | 215.35 | 34,875 |
| 2025-08-18 | 260.00 | 264.50 | 259.00 | 263.50 | 212.13 | 17,462 |
| 2025-08-15 | 263.00 | 264.00 | 260.00 | 261.50 | 210.52 | 15,944 |
| 2025-08-14 | 264.00 | 268.50 | 260.00 | 263.50 | 212.13 | 63,608 |
| 2025-08-13 | 259.00 | 262.50 | 255.50 | 260.00 | 209.31 | 85,562 |
| 2025-08-12 | 250.00 | 254.50 | 245.50 | 253.00 | 203.68 | 40,192 |
| 2025-08-11 | 255.00 | 255.00 | 245.00 | 250.00 | 201.26 | 78,062 |
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.