Okeanis Eco Tankers Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 266.00 | 276.50 | 266.00 | 275.00 | 210.85 | 65,250 |
| 2024-11-13 | 258.00 | 265.00 | 256.50 | 264.00 | 202.42 | 97,446 |
| 2024-11-12 | 256.00 | 260.00 | 255.50 | 257.50 | 197.43 | 48,477 |
| 2024-11-11 | 269.00 | 272.00 | 255.00 | 258.50 | 198.20 | 93,381 |
| 2024-11-08 | 272.00 | 273.50 | 260.00 | 266.50 | 204.34 | 186,620 |
| 2024-11-07 | 279.50 | 286.00 | 279.50 | 284.00 | 217.75 | 78,448 |
| 2024-11-06 | 279.00 | 282.00 | 272.00 | 277.50 | 212.77 | 121,185 |
| 2024-11-05 | 279.50 | 285.00 | 275.00 | 281.50 | 215.84 | 34,634 |
| 2024-11-04 | 291.00 | 291.00 | 280.50 | 280.50 | 215.07 | 74,814 |
| 2024-11-01 | 291.00 | 296.50 | 289.50 | 294.50 | 225.80 | 79,609 |
| 2024-10-31 | 296.00 | 296.00 | 289.50 | 290.00 | 222.35 | 90,928 |
| 2024-10-30 | 316.50 | 316.50 | 294.50 | 295.50 | 226.57 | 88,370 |
| 2024-10-29 | 308.50 | 320.00 | 306.00 | 316.00 | 242.29 | 76,245 |
| 2024-10-28 | 314.00 | 314.50 | 307.00 | 308.00 | 236.15 | 107,370 |
| 2024-10-25 | 317.00 | 318.50 | 311.00 | 314.50 | 241.14 | 88,037 |
| 2024-10-24 | 335.50 | 335.50 | 315.50 | 317.00 | 243.06 | 86,741 |
| 2024-10-23 | 340.50 | 340.50 | 323.50 | 332.50 | 254.94 | 110,468 |
| 2024-10-22 | 346.50 | 350.00 | 340.00 | 340.00 | 260.69 | 34,762 |
| 2024-10-21 | 349.00 | 351.00 | 344.50 | 346.00 | 265.29 | 17,785 |
| 2024-10-18 | 351.00 | 352.00 | 345.50 | 347.50 | 266.44 | 25,052 |
| 2024-10-17 | 355.00 | 355.00 | 347.00 | 349.00 | 267.59 | 30,373 |
| 2024-10-16 | 348.50 | 352.50 | 348.00 | 352.00 | 269.89 | 19,485 |
| 2024-10-15 | 358.50 | 358.50 | 347.00 | 349.50 | 267.97 | 67,086 |
| 2024-10-14 | 363.50 | 367.50 | 361.00 | 362.50 | 277.94 | 33,588 |
| 2024-10-11 | 374.00 | 374.00 | 365.00 | 368.00 | 282.16 | 57,364 |
| 2024-10-10 | 367.00 | 373.00 | 366.50 | 373.00 | 285.99 | 20,462 |
| 2024-10-09 | 368.00 | 373.00 | 362.50 | 369.50 | 283.31 | 19,605 |
| 2024-10-08 | 369.00 | 376.50 | 367.00 | 368.00 | 282.16 | 30,764 |
| 2024-10-07 | 372.50 | 375.00 | 364.00 | 374.50 | 287.14 | 31,713 |
| 2024-10-04 | 366.00 | 374.00 | 366.00 | 370.50 | 284.08 | 23,825 |
| 2024-10-03 | 359.50 | 368.00 | 358.00 | 366.00 | 280.63 | 54,779 |
| 2024-10-02 | 350.00 | 367.00 | 350.00 | 360.00 | 276.03 | 78,586 |
| 2024-10-01 | 344.00 | 349.00 | 338.00 | 346.50 | 265.67 | 38,006 |
| 2024-09-30 | 350.00 | 350.00 | 343.00 | 346.00 | 265.29 | 27,456 |
| 2024-09-27 | 348.50 | 349.50 | 344.50 | 344.50 | 264.14 | 30,634 |
| 2024-09-26 | 341.50 | 349.00 | 338.50 | 349.00 | 267.59 | 86,703 |
| 2024-09-25 | 350.00 | 350.00 | 335.50 | 337.50 | 258.77 | 85,900 |
| 2024-09-24 | 345.00 | 347.50 | 343.00 | 345.50 | 264.91 | 37,344 |
| 2024-09-23 | 344.00 | 345.00 | 333.00 | 345.00 | 264.52 | 56,671 |
| 2024-09-20 | 350.50 | 350.50 | 340.50 | 344.00 | 263.76 | 66,989 |
| 2024-09-19 | 353.50 | 358.00 | 353.50 | 355.50 | 272.57 | 65,865 |
| 2024-09-18 | 351.00 | 355.00 | 349.00 | 354.00 | 271.42 | 32,739 |
| 2024-09-17 | 349.50 | 354.00 | 346.00 | 350.50 | 268.74 | 53,220 |
| 2024-09-16 | 341.00 | 351.00 | 341.00 | 350.50 | 268.74 | 56,913 |
| 2024-09-13 | 335.00 | 342.50 | 335.00 | 341.00 | 261.46 | 30,539 |
| 2024-09-12 | 329.00 | 342.50 | 326.00 | 341.50 | 261.84 | 109,513 |
| 2024-09-11 | 320.50 | 325.50 | 316.00 | 321.50 | 246.51 | 27,388 |
| 2024-09-10 | 325.00 | 330.50 | 319.50 | 319.50 | 244.97 | 24,949 |
| 2024-09-09 | 319.00 | 324.00 | 315.50 | 324.00 | 248.42 | 35,889 |
| 2024-09-06 | 317.50 | 322.00 | 314.00 | 320.50 | 245.74 | 20,023 |
| 2024-09-05 | 310.00 | 320.00 | 310.00 | 317.50 | 243.44 | 38,955 |
| 2024-09-04 | 319.50 | 324.50 | 316.00 | 321.00 | 246.12 | 53,677 |
| 2024-09-03 | 319.00 | 326.50 | 319.00 | 319.50 | 244.97 | 39,893 |
| 2024-09-02 | 326.50 | 330.50 | 318.50 | 319.00 | 244.59 | 30,994 |
| 2024-08-30 | 319.00 | 335.50 | 316.50 | 332.00 | 254.56 | 92,451 |
| 2024-08-29 | 316.50 | 319.00 | 314.00 | 318.00 | 243.82 | 24,298 |
| 2024-08-28 | 321.50 | 321.50 | 316.50 | 316.50 | 242.67 | 41,965 |
| 2024-08-27 | 325.00 | 325.00 | 318.00 | 320.50 | 245.74 | 35,847 |
| 2024-08-26 | 318.00 | 329.00 | 315.00 | 326.50 | 250.34 | 45,007 |
| 2024-08-23 | 318.00 | 319.00 | 312.50 | 318.50 | 244.21 | 29,398 |
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.