Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 256.00 | 263.50 | 256.00 | 257.00 | 206.90 | 70,532 |
| 2025-08-07 | 257.00 | 261.00 | 254.00 | 256.50 | 206.50 | 60,939 |
| 2025-08-06 | 266.00 | 270.00 | 262.00 | 263.00 | 211.73 | 88,010 |
| 2025-08-05 | 251.50 | 262.50 | 250.00 | 259.50 | 208.91 | 115,101 |
| 2025-08-04 | 245.00 | 253.00 | 245.00 | 251.00 | 202.07 | 110,065 |
| 2025-08-01 | 248.00 | 250.00 | 240.50 | 242.00 | 194.82 | 63,157 |
| 2025-07-31 | 249.00 | 250.50 | 247.00 | 248.50 | 200.05 | 80,776 |
| 2025-07-30 | 245.50 | 250.00 | 244.00 | 249.00 | 200.46 | 64,993 |
| 2025-07-29 | 249.50 | 249.50 | 245.00 | 247.50 | 199.25 | 38,827 |
| 2025-07-28 | 249.50 | 250.00 | 239.50 | 249.50 | 200.86 | 97,905 |
| 2025-07-25 | 246.50 | 249.00 | 244.00 | 245.50 | 197.64 | 58,301 |
| 2025-07-24 | 243.00 | 252.00 | 243.00 | 246.50 | 198.44 | 102,377 |
| 2025-07-23 | 230.50 | 242.00 | 230.50 | 241.00 | 194.02 | 75,994 |
| 2025-07-22 | 230.00 | 231.50 | 227.50 | 230.00 | 185.16 | 37,602 |
| 2025-07-21 | 235.00 | 236.50 | 230.00 | 230.50 | 185.56 | 19,706 |
| 2025-07-18 | 239.50 | 239.50 | 234.00 | 237.00 | 190.80 | 19,341 |
| 2025-07-17 | 239.00 | 239.00 | 232.00 | 236.00 | 189.99 | 26,782 |
| 2025-07-16 | 231.00 | 237.00 | 231.00 | 235.00 | 189.19 | 24,708 |
| 2025-07-15 | 230.00 | 241.00 | 230.00 | 237.50 | 191.20 | 33,822 |
| 2025-07-14 | 236.50 | 242.00 | 236.50 | 237.50 | 191.20 | 25,449 |
| 2025-07-11 | 235.00 | 242.00 | 235.00 | 242.00 | 194.82 | 36,921 |
| 2025-07-10 | 231.50 | 236.50 | 230.50 | 236.00 | 189.99 | 37,208 |
| 2025-07-09 | 244.00 | 244.00 | 230.50 | 231.00 | 185.97 | 42,435 |
| 2025-07-08 | 246.00 | 246.00 | 240.00 | 243.50 | 196.03 | 39,666 |
| 2025-07-07 | 246.00 | 250.00 | 241.00 | 244.50 | 196.83 | 92,968 |
| 2025-07-04 | 237.00 | 248.00 | 235.50 | 245.00 | 197.24 | 113,062 |
| 2025-07-03 | 229.00 | 236.00 | 224.50 | 232.00 | 186.77 | 113,523 |
| 2025-07-02 | 225.00 | 226.50 | 219.00 | 222.50 | 179.12 | 14,954 |
| 2025-07-01 | 217.00 | 217.50 | 213.50 | 216.00 | 173.89 | 35,018 |
| 2025-06-30 | 220.50 | 221.00 | 216.00 | 217.50 | 175.10 | 40,942 |
| 2025-06-27 | 227.50 | 227.50 | 220.50 | 222.00 | 178.72 | 32,510 |
| 2025-06-26 | 235.00 | 235.00 | 225.00 | 227.50 | 183.15 | 17,801 |
| 2025-06-25 | 230.00 | 232.00 | 226.00 | 227.00 | 182.75 | 33,478 |
| 2025-06-24 | 235.50 | 235.50 | 224.50 | 228.50 | 183.95 | 115,183 |
| 2025-06-23 | 247.00 | 252.00 | 241.00 | 245.00 | 197.24 | 98,860 |
| 2025-06-20 | 241.00 | 243.50 | 238.50 | 240.50 | 193.61 | 60,743 |
| 2025-06-19 | 238.00 | 243.00 | 238.00 | 243.00 | 195.63 | 34,984 |
| 2025-06-18 | 243.50 | 244.50 | 238.00 | 238.00 | 191.60 | 78,226 |
| 2025-06-17 | 237.00 | 240.50 | 232.00 | 239.50 | 192.81 | 71,586 |
| 2025-06-16 | 238.00 | 242.50 | 228.00 | 229.50 | 184.76 | 72,620 |
| 2025-06-13 | 235.00 | 244.00 | 230.00 | 233.00 | 187.58 | 292,617 |
| 2025-06-12 | 222.50 | 225.50 | 218.50 | 222.50 | 179.12 | 47,127 |
| 2025-06-11 | 221.00 | 221.50 | 217.00 | 218.50 | 175.90 | 38,036 |
| 2025-06-10 | 223.00 | 224.50 | 218.50 | 220.50 | 177.51 | 44,865 |
| 2025-06-06 | 229.00 | 229.00 | 223.50 | 224.00 | 180.33 | 36,080 |
| 2025-06-05 | 222.00 | 231.50 | 222.00 | 224.50 | 180.73 | 59,231 |
| 2025-06-04 | 222.00 | 229.50 | 222.00 | 223.00 | 179.53 | 119,672 |
| 2025-06-03 | 232.50 | 232.50 | 221.50 | 224.50 | 180.73 | 41,533 |
| 2025-06-02 | 235.00 | 238.50 | 229.00 | 230.50 | 185.56 | 28,278 |
| 2025-05-30 | 235.00 | 243.50 | 234.50 | 238.00 | 189.00 | 41,260 |
| 2025-05-28 | 242.00 | 244.00 | 233.50 | 236.00 | 187.42 | 32,291 |
| 2025-05-27 | 249.00 | 249.00 | 240.50 | 241.00 | 191.39 | 35,217 |
| 2025-05-26 | 241.50 | 248.50 | 240.00 | 248.50 | 197.34 | 42,987 |
| 2025-05-23 | 235.00 | 235.00 | 228.50 | 234.00 | 185.83 | 76,978 |
| 2025-05-22 | 240.00 | 244.50 | 232.00 | 232.50 | 184.64 | 29,545 |
| 2025-05-21 | 247.50 | 248.50 | 239.50 | 240.00 | 190.59 | 87,661 |
| 2025-05-20 | 253.50 | 254.00 | 247.50 | 247.50 | 196.55 | 40,968 |
| 2025-05-19 | 259.00 | 259.00 | 252.00 | 252.50 | 200.52 | 32,722 |
| 2025-05-16 | 248.00 | 259.00 | 248.00 | 256.00 | 203.30 | 81,200 |
| 2025-05-15 | 253.00 | 253.00 | 237.00 | 245.00 | 194.56 | 148,913 |
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.