Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 253.00 | 259.50 | 253.00 | 257.50 | 204.49 | 125,969 |
| 2025-05-13 | 254.00 | 254.50 | 247.00 | 252.50 | 200.52 | 27,787 |
| 2025-05-12 | 247.00 | 253.00 | 244.50 | 252.50 | 200.52 | 33,772 |
| 2025-05-09 | 245.50 | 251.00 | 243.50 | 244.00 | 193.77 | 28,390 |
| 2025-05-08 | 246.00 | 247.50 | 244.00 | 245.00 | 194.56 | 26,984 |
| 2025-05-07 | 258.00 | 258.00 | 247.00 | 247.50 | 196.55 | 48,439 |
| 2025-05-06 | 252.00 | 261.00 | 251.00 | 255.00 | 202.51 | 35,791 |
| 2025-05-05 | 257.00 | 261.00 | 255.50 | 256.50 | 203.70 | 59,287 |
| 2025-05-02 | 237.50 | 251.00 | 237.50 | 245.00 | 194.56 | 58,165 |
| 2025-04-30 | 243.00 | 243.50 | 239.00 | 241.50 | 191.78 | 29,869 |
| 2025-04-29 | 235.00 | 244.00 | 235.00 | 242.50 | 192.58 | 31,727 |
| 2025-04-28 | 238.50 | 242.00 | 234.50 | 237.00 | 188.21 | 41,761 |
| 2025-04-25 | 232.50 | 244.50 | 232.50 | 238.00 | 189.00 | 69,211 |
| 2025-04-24 | 227.00 | 239.50 | 227.00 | 232.00 | 184.24 | 22,397 |
| 2025-04-23 | 220.00 | 229.50 | 220.00 | 228.00 | 181.06 | 31,357 |
| 2025-04-22 | 219.50 | 226.00 | 215.50 | 223.00 | 177.09 | 52,386 |
| 2025-04-16 | 212.50 | 218.00 | 211.00 | 216.50 | 171.93 | 5,013 |
| 2025-04-15 | 218.00 | 221.50 | 216.00 | 216.00 | 171.53 | 24,810 |
| 2025-04-14 | 219.00 | 222.50 | 215.50 | 217.50 | 172.73 | 49,478 |
| 2025-04-11 | 206.50 | 219.00 | 206.50 | 214.50 | 170.34 | 67,506 |
| 2025-04-10 | 217.50 | 217.50 | 208.00 | 210.50 | 167.17 | 41,126 |
| 2025-04-09 | 204.00 | 211.50 | 203.00 | 203.50 | 161.61 | 59,287 |
| 2025-04-08 | 215.00 | 218.50 | 210.00 | 212.00 | 168.36 | 37,355 |
| 2025-04-07 | 190.00 | 215.00 | 185.00 | 210.50 | 167.17 | 137,963 |
| 2025-04-04 | 216.50 | 220.00 | 195.00 | 196.00 | 155.65 | 161,910 |
| 2025-04-03 | 213.00 | 220.50 | 212.00 | 220.00 | 174.71 | 73,122 |
| 2025-04-02 | 225.00 | 229.00 | 222.00 | 222.50 | 176.70 | 19,072 |
| 2025-04-01 | 227.00 | 234.00 | 226.50 | 228.00 | 181.06 | 26,725 |
| 2025-03-31 | 229.50 | 235.00 | 223.00 | 231.50 | 183.84 | 89,237 |
| 2025-03-28 | 233.00 | 236.00 | 228.50 | 232.50 | 184.64 | 26,468 |
| 2025-03-27 | 246.00 | 246.00 | 226.50 | 235.50 | 187.02 | 39,597 |
| 2025-03-26 | 231.50 | 237.50 | 229.50 | 235.00 | 186.62 | 28,007 |
| 2025-03-25 | 238.00 | 241.50 | 236.00 | 236.00 | 187.42 | 22,798 |
| 2025-03-24 | 250.50 | 250.50 | 235.50 | 238.00 | 189.00 | 33,520 |
| 2025-03-21 | 251.50 | 251.50 | 238.00 | 240.00 | 190.59 | 55,559 |
| 2025-03-20 | 248.00 | 251.50 | 243.50 | 248.50 | 197.34 | 58,572 |
| 2025-03-19 | 242.00 | 248.00 | 239.50 | 247.50 | 196.55 | 54,068 |
| 2025-03-18 | 242.00 | 242.00 | 237.00 | 240.00 | 190.59 | 42,472 |
| 2025-03-17 | 231.00 | 242.00 | 231.00 | 238.00 | 189.00 | 44,031 |
| 2025-03-14 | 230.00 | 231.50 | 226.00 | 229.00 | 181.86 | 54,566 |
| 2025-03-13 | 230.00 | 235.50 | 227.00 | 230.00 | 182.65 | 31,988 |
| 2025-03-12 | 223.00 | 230.50 | 223.00 | 230.00 | 182.65 | 44,913 |
| 2025-03-11 | 229.50 | 229.50 | 218.00 | 221.00 | 175.50 | 50,183 |
| 2025-03-10 | 234.00 | 234.00 | 218.00 | 222.50 | 176.70 | 42,188 |
| 2025-03-07 | 235.00 | 237.50 | 224.50 | 235.00 | 186.62 | 47,114 |
| 2025-03-06 | 229.50 | 235.00 | 228.75 | 231.50 | 183.84 | 61,316 |
| 2025-03-05 | 229.00 | 238.00 | 228.50 | 229.00 | 181.86 | 50,769 |
| 2025-03-04 | 232.00 | 232.50 | 224.50 | 229.00 | 181.86 | 74,060 |
| 2025-03-03 | 233.50 | 240.50 | 232.00 | 232.00 | 184.24 | 54,921 |
| 2025-02-28 | 231.00 | 235.00 | 227.00 | 233.50 | 185.43 | 55,127 |
| 2025-02-27 | 243.00 | 247.00 | 235.00 | 236.50 | 184.69 | 70,249 |
| 2025-02-26 | 243.50 | 248.00 | 242.00 | 247.00 | 192.89 | 44,594 |
| 2025-02-25 | 243.00 | 250.50 | 243.00 | 246.50 | 192.50 | 33,763 |
| 2025-02-24 | 245.50 | 252.00 | 238.50 | 240.50 | 187.81 | 70,933 |
| 2025-02-21 | 248.00 | 258.00 | 248.00 | 250.00 | 195.23 | 57,993 |
| 2025-02-20 | 255.00 | 258.00 | 245.00 | 248.50 | 194.06 | 189,790 |
| 2025-02-19 | 274.00 | 274.50 | 267.50 | 270.50 | 211.24 | 58,898 |
| 2025-02-18 | 265.00 | 275.00 | 265.00 | 274.00 | 213.97 | 30,366 |
| 2025-02-17 | 269.00 | 271.50 | 264.50 | 265.00 | 206.94 | 20,276 |
| 2025-02-14 | 270.00 | 281.50 | 265.50 | 272.00 | 212.41 | 116,010 |
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.