Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 276.00 | 276.00 | 270.00 | 272.50 | 212.80 | 36,405 |
| 2025-02-12 | 277.00 | 281.50 | 267.00 | 276.50 | 215.93 | 59,026 |
| 2025-02-11 | 275.00 | 277.00 | 272.00 | 272.50 | 212.80 | 37,944 |
| 2025-02-10 | 279.50 | 283.50 | 272.00 | 272.00 | 212.41 | 36,619 |
| 2025-02-07 | 280.00 | 284.00 | 276.50 | 279.50 | 218.27 | 36,188 |
| 2025-02-06 | 287.00 | 291.00 | 279.00 | 279.00 | 217.88 | 45,399 |
| 2025-02-05 | 293.00 | 296.50 | 285.00 | 286.50 | 223.73 | 72,099 |
| 2025-02-04 | 278.00 | 291.00 | 272.50 | 289.00 | 225.69 | 84,133 |
| 2025-02-03 | 272.50 | 278.50 | 267.50 | 278.00 | 217.10 | 58,077 |
| 2025-01-31 | 272.50 | 279.00 | 271.00 | 274.50 | 214.36 | 99,376 |
| 2025-01-30 | 267.50 | 274.00 | 267.00 | 271.00 | 211.63 | 92,435 |
| 2025-01-29 | 261.00 | 269.00 | 258.50 | 268.00 | 209.29 | 51,943 |
| 2025-01-28 | 260.00 | 263.50 | 250.00 | 256.50 | 200.31 | 76,680 |
| 2025-01-27 | 254.00 | 261.00 | 249.50 | 260.00 | 203.04 | 58,682 |
| 2025-01-24 | 264.00 | 268.00 | 250.50 | 251.00 | 196.01 | 57,466 |
| 2025-01-23 | 259.00 | 265.50 | 254.50 | 264.00 | 206.16 | 58,512 |
| 2025-01-22 | 251.00 | 257.00 | 251.00 | 256.50 | 200.31 | 103,942 |
| 2025-01-21 | 271.50 | 273.50 | 258.00 | 260.50 | 203.43 | 72,923 |
| 2025-01-20 | 272.00 | 277.50 | 268.50 | 268.50 | 209.68 | 41,265 |
| 2025-01-17 | 274.50 | 276.50 | 265.00 | 270.00 | 210.85 | 153,023 |
| 2025-01-16 | 285.00 | 285.50 | 278.00 | 280.00 | 218.66 | 62,695 |
| 2025-01-15 | 283.00 | 285.50 | 279.00 | 283.00 | 221.00 | 99,469 |
| 2025-01-14 | 289.00 | 289.00 | 279.50 | 282.00 | 220.22 | 195,447 |
| 2025-01-13 | 280.00 | 289.00 | 273.00 | 286.00 | 223.34 | 269,247 |
| 2025-01-10 | 248.50 | 273.00 | 248.00 | 270.50 | 211.24 | 248,304 |
| 2025-01-09 | 251.00 | 252.50 | 245.00 | 245.00 | 191.33 | 52,713 |
| 2025-01-08 | 251.00 | 251.50 | 242.00 | 245.00 | 191.33 | 147,688 |
| 2025-01-07 | 235.50 | 256.00 | 232.00 | 250.50 | 195.62 | 251,243 |
| 2025-01-06 | 242.00 | 243.50 | 236.50 | 243.50 | 190.16 | 64,637 |
| 2025-01-03 | 248.00 | 248.00 | 238.50 | 238.50 | 186.25 | 97,666 |
| 2025-01-02 | 236.50 | 253.50 | 236.50 | 248.50 | 194.06 | 94,878 |
| 2024-12-30 | 237.50 | 242.00 | 231.00 | 231.00 | 180.39 | 78,489 |
| 2024-12-27 | 233.50 | 238.50 | 233.00 | 233.00 | 181.96 | 81,855 |
| 2024-12-23 | 215.00 | 226.50 | 215.00 | 223.00 | 174.15 | 36,985 |
| 2024-12-20 | 220.00 | 221.50 | 214.50 | 215.50 | 168.29 | 72,125 |
| 2024-12-19 | 214.50 | 223.50 | 212.50 | 222.50 | 173.76 | 85,522 |
| 2024-12-18 | 211.50 | 218.00 | 211.50 | 214.50 | 167.51 | 76,149 |
| 2024-12-17 | 215.50 | 216.50 | 209.50 | 212.00 | 165.56 | 57,192 |
| 2024-12-16 | 220.00 | 223.50 | 215.00 | 217.00 | 169.46 | 53,473 |
| 2024-12-13 | 220.00 | 220.00 | 213.50 | 217.50 | 169.85 | 107,404 |
| 2024-12-12 | 225.00 | 226.50 | 214.00 | 217.00 | 169.46 | 184,243 |
| 2024-12-11 | 233.00 | 235.00 | 223.00 | 225.00 | 175.71 | 168,528 |
| 2024-12-10 | 236.00 | 237.00 | 232.50 | 236.00 | 184.30 | 59,568 |
| 2024-12-09 | 239.00 | 241.50 | 236.50 | 237.00 | 185.08 | 104,530 |
| 2024-12-06 | 242.00 | 245.00 | 237.00 | 239.00 | 186.64 | 66,183 |
| 2024-12-05 | 245.00 | 247.00 | 236.00 | 244.00 | 190.55 | 73,927 |
| 2024-12-04 | 250.50 | 255.00 | 245.00 | 245.00 | 191.33 | 223,872 |
| 2024-12-03 | 240.00 | 244.50 | 234.50 | 242.00 | 188.98 | 159,302 |
| 2024-12-02 | 244.50 | 245.50 | 237.00 | 243.00 | 189.76 | 135,720 |
| 2024-11-29 | 242.50 | 247.00 | 239.00 | 244.50 | 190.94 | 90,180 |
| 2024-11-28 | 243.50 | 246.50 | 241.50 | 242.50 | 189.37 | 25,756 |
| 2024-11-27 | 248.00 | 248.00 | 232.00 | 242.50 | 189.37 | 144,052 |
| 2024-11-26 | 254.00 | 255.50 | 251.00 | 253.00 | 197.57 | 63,048 |
| 2024-11-25 | 258.50 | 262.00 | 252.50 | 254.00 | 198.35 | 63,464 |
| 2024-11-22 | 260.00 | 260.00 | 255.00 | 259.00 | 202.26 | 50,542 |
| 2024-11-21 | 267.00 | 267.00 | 259.50 | 262.00 | 204.60 | 72,554 |
| 2024-11-20 | 268.50 | 273.50 | 268.50 | 270.00 | 210.85 | 65,188 |
| 2024-11-19 | 270.00 | 274.00 | 266.00 | 268.50 | 209.68 | 69,241 |
| 2024-11-18 | 262.00 | 269.00 | 262.00 | 267.50 | 208.90 | 33,441 |
| 2024-11-15 | 270.00 | 271.00 | 262.50 | 262.50 | 204.99 | 66,319 |
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.