Oslo - Delayed Quote
NOK
Okeanis Eco Tankers Corp. (OET.OL)
920.00
-16.00
(-1.71%)
At close: October 30 at 4:29:58 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
939.00
944.00
905.00
920.00
920.00
75,867
Oct 29, 2026
915.00
949.00
915.00
936.00
936.00
106,181
Oct 28, 2026
867.00
931.00
867.00
905.00
905.00
140,291
Oct 27, 2026
908.00
908.00
878.00
879.00
879.00
51,376
Oct 26, 2026
878.00
910.00
877.00
901.00
901.00
98,059
Oct 23, 2026
843.00
886.00
838.00
877.00
877.00
80,967
Oct 22, 2026
859.00
860.00
830.00
843.00
843.00
82,460
Oct 21, 2026
832.00
847.00
822.00
842.00
842.00
50,552
Oct 20, 2026
834.00
849.00
811.00
844.00
844.00
87,512
Oct 19, 2026
860.00
873.00
839.00
849.00
849.00
79,361
Oct 16, 2026
854.00
883.00
846.00
855.00
855.00
137,583
Oct 15, 2026
870.00
907.00
850.00
879.00
879.00
193,987
Oct 14, 2026
948.00
966.00
865.00
883.00
883.00
143,186
Oct 13, 2026
955.00
956.00
929.00
944.00
944.00
95,123
Oct 12, 2026
892.00
947.00
888.00
940.00
940.00
82,851
Oct 9, 2026
899.00
906.00
889.00
896.00
896.00
74,683
Oct 8, 2026
848.00
900.00
847.00
890.00
890.00
110,917
Oct 7, 2026
837.00
865.00
828.00
860.00
860.00
85,729
Oct 6, 2026
851.00
859.00
827.00
831.00
831.00
59,221
Oct 5, 2026
835.00
871.00
831.00
834.00
834.00
94,034
Oct 2, 2026
815.00
830.00
810.00
815.00
815.00
145,147
Oct 1, 2026
782.00
801.00
767.00
800.00
800.00
91,855
Sep 30, 2026
770.00
801.00
770.00
779.00
779.00
117,207
Sep 29, 2026
759.00
768.00
750.00
766.00
766.00
46,790
Sep 28, 2026
746.00
768.00
745.00
759.00
759.00
74,740
Sep 25, 2026
747.00
747.00
724.00
741.00
741.00
83,072
Sep 24, 2026
744.00
758.00
725.00
751.00
751.00
173,426
Sep 23, 2026
728.00
740.00
717.00
731.00
731.00
108,412
Sep 22, 2026
781.00
786.00
714.00
744.00
744.00
209,911
Sep 21, 2026
797.00
808.00
774.00
805.00
805.00
130,773
Sep 18, 2026
806.00
811.00
791.00
810.00
810.00
1,087,373
Sep 17, 2026
803.00
819.00
795.00
806.00
806.00
100,209
Sep 16, 2026
771.00
808.00
765.00
803.00
803.00
129,525
Sep 15, 2026
732.00
769.00
732.00
766.00
766.00
152,746
Sep 14, 2026
713.00
716.00
695.00
709.00
709.00
100,545
Sep 11, 2026
671.00
704.00
671.00
699.00
699.00
65,973
Sep 10, 2026
655.00
672.00
655.00
669.00
669.00
55,009
Sep 9, 2026
654.00
663.00
647.00
651.00
651.00
87,421
Sep 8, 2026
658.00
676.00
650.00
651.00
651.00
61,943
Sep 7, 2026
666.00
668.00
648.00
651.00
651.00
41,657
Sep 4, 2026
643.00
666.00
643.00
665.00
665.00
59,046
Sep 3, 2026
641.00
658.00
641.00
652.00
652.00
73,896
Sep 2, 2026
632.00
638.00
628.00
630.00
630.00
38,056
Sep 1, 2026
624.00
636.00
615.00
634.00
634.00
64,459
Aug 31, 2026
626.00
629.00
610.00
624.00
624.00
90,657
Aug 28, 2026
614.00
631.00
607.00
619.00
619.00
126,776
Aug 27, 2026
583.00
617.00
581.00
614.00
614.00
132,353
Aug 26, 2026
602.00
614.00
576.00
583.00
583.00
133,730
Aug 25, 2026
609.00
610.00
597.00
600.00
600.00
68,301
Aug 24, 2026
598.00
609.00
592.00
606.00
606.00
69,977
Aug 21, 2026
592.00
608.00
587.00
605.00
605.00
84,929
Aug 20, 2026
604.00
604.00
590.00
590.00
590.00
64,772
Aug 19, 2026
585.00
601.00
585.00
591.00
591.00
177,709
Aug 18, 2026
586.00
590.00
573.00
577.00
577.00
69,431
Aug 17, 2026
571.00
591.00
569.00
588.00
588.00
93,164
Aug 14, 2026
565.00
570.00
561.00
566.00
566.00
72,924
Aug 13, 2026
48.232277
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
546.00
568.00
544.00
568.00
568.00
121,827
Aug 12, 2026
585.00
595.00
581.00
594.00
588.75
109,176
Aug 11, 2026
578.00
592.00
573.00
577.00
571.90
165,294
Aug 10, 2026
592.00
595.00
584.00
590.00
584.79
114,635
Aug 7, 2026
603.00
606.00
583.00
587.00
581.81
144,441
Aug 6, 2026
583.00
609.00
578.00
609.00
603.62
222,528
Aug 5, 2026
585.00
604.00
578.00
583.00
577.85
361,857
Aug 4, 2026
582.00
588.00
572.00
579.00
573.88
95,406
Aug 3, 2026
575.00
583.00
564.00
575.00
569.92
60,352
Jul 31, 2026
566.00
576.00
565.00
575.00
569.92
72,703
Jul 30, 2026
565.00
575.00
554.00
556.00
551.09
52,174
Jul 29, 2026
568.00
575.00
560.00
561.00
556.04
72,164
Jul 28, 2026
553.00
569.00
547.00
564.00
559.02
57,976
Jul 27, 2026
552.00
557.00
536.00
542.00
537.21
60,268
Jul 24, 2026
551.00
566.00
547.00
562.00
557.03
112,688
Jul 23, 2026
545.00
556.00
541.00
551.00
546.13
88,946
Jul 22, 2026
549.00
553.00
539.00
541.00
536.22
48,337
Jul 21, 2026
531.00
549.00
525.00
546.00
541.17
29,380
Jul 20, 2026
522.00
535.00
519.00
531.00
526.31
48,922
Jul 17, 2026
544.00
546.00
524.00
533.00
528.29
67,383
Jul 16, 2026
542.00
550.00
537.00
547.00
542.17
48,710
Jul 15, 2026
547.00
549.00
540.00
541.00
536.22
47,046
Jul 14, 2026
538.00
549.00
529.00
549.00
544.15
43,772
Jul 13, 2026
536.00
547.00
530.00
532.00
527.30
53,417
Jul 10, 2026
510.00
524.00
508.00
524.00
519.37
70,156
Jul 9, 2026
535.00
535.00
502.00
505.00
500.54
50,254
Jul 8, 2026
526.00
533.00
521.00
533.00
528.29
38,680
Jul 7, 2026
520.00
531.00
516.00
521.00
516.40
72,955
Jul 6, 2026
532.00
544.00
518.00
543.00
538.20
65,724
Jul 3, 2026
527.00
534.00
524.00
534.00
529.28
39,126
Jul 2, 2026
499.00
529.00
497.00
528.00
523.33
69,944
Jul 1, 2026
493.50
500.00
490.50
494.00
489.63
78,920
Jun 30, 2026
500.00
500.00
484.50
489.00
484.68
122,270
Jun 29, 2026
501.00
508.00
492.00
501.00
496.57
66,933
Jun 26, 2026
508.00
513.00
497.00
504.00
499.55
110,757
Jun 25, 2026
533.00
537.00
522.00
533.00
528.29
93,371
Jun 24, 2026
550.00
561.00
541.00
546.00
541.17
92,922
Jun 23, 2026
529.00
539.00
521.00
538.00
533.24
124,587
Jun 22, 2026
504.00
524.00
504.00
523.00
518.38
126,564
Jun 19, 2026
502.00
510.00
499.00
499.50
495.09
57,179
Jun 18, 2026
498.00
498.00
474.50
490.00
485.67
72,612
Jun 17, 2026
495.00
501.00
491.50
492.00
487.65
58,335
Jun 16, 2026
506.00
511.00
491.00
495.50
491.12
75,917
Jun 15, 2026
501.00
512.00
491.50
494.50
490.13
132,602
Jun 12, 2026
471.00
490.50
462.00
486.50
482.20
54,353
Jun 11, 2026
465.50
484.50
465.50
482.00
477.74
55,515
Jun 10, 2026
459.50
472.50
457.50
469.00
464.85
38,986
Jun 9, 2026
452.50
466.00
447.00
466.00
461.88
70,542
Jun 8, 2026
453.50
460.50
450.50
452.50
448.50
78,524
Jun 5, 2026
444.50
454.50
440.00
454.00
449.99
103,456
Jun 4, 2026
449.50
450.00
442.00
444.50
440.57
46,717
Jun 3, 2026
448.50
449.50
441.50
449.00
445.03
45,716
Jun 2, 2026
450.00
452.00
441.00
445.50
441.56
67,481
Jun 1, 2026
439.00
443.50
432.50
443.00
439.08
76,417
May 29, 2026
445.00
449.00
433.00
436.00
432.15
71,791
May 28, 2026
459.00
459.00
445.00
452.50
448.50
87,166
May 27, 2026
18.3742
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
481.00
481.00
458.00
458.00
453.95
159,828
May 26, 2026
495.00
499.50
484.00
499.50
493.10
117,838
May 22, 2026
522.00
522.00
498.00
498.50
492.12
91,050
May 21, 2026
524.00
532.00
517.00
527.00
520.25
82,624
May 20, 2026
509.00
518.00
503.00
516.00
509.39
72,605
May 19, 2026
517.00
527.00
508.00
513.00
506.43
104,999
May 18, 2026
508.00
521.00
504.00
520.00
513.34
96,186
May 15, 2026
508.00
515.00
494.50
508.00
501.49
211,760
May 13, 2026
522.00
538.00
513.00
520.00
513.34
193,106
May 12, 2026
518.00
527.00
507.00
524.00
517.29
79,434
May 11, 2026
522.00
533.00
513.00
516.00
509.39
55,927
May 8, 2026
526.00
535.00
521.00
522.00
515.31
60,631
May 7, 2026
514.00
527.00
502.00
521.00
514.33
72,003
May 6, 2026
525.00
538.00
505.00
514.00
507.42
121,585
May 5, 2026
518.00
528.00
518.00
525.00
518.28
52,801
May 4, 2026
512.00
521.00
509.00
517.00
510.38
51,420
Apr 30, 2026
504.00
528.00
504.00
515.00
508.40
83,672
Apr 29, 2026
511.00
523.00
511.00
512.00
505.44
64,154
Apr 28, 2026
500.00
518.00
499.00
515.00
508.40
166,461
Apr 27, 2026
488.00
500.00
488.00
492.00
485.70
93,721
Apr 24, 2026
470.50
489.00
467.50
486.00
479.78
97,682
Apr 23, 2026
470.00
477.00
462.00
474.00
467.93
36,749
Apr 22, 2026
481.50
482.50
458.50
462.50
456.58
84,670
Apr 21, 2026
492.00
505.00
486.50
490.00
483.72
86,923
Apr 20, 2026
483.00
484.00
464.50
480.50
474.35
45,201
Apr 17, 2026
466.00
498.00
466.00
489.50
483.23
120,379
Apr 16, 2026
478.50
478.50
461.00
468.50
462.50
37,574
Apr 15, 2026
462.00
485.50
459.50
480.50
474.35
91,691
Apr 14, 2026
468.50
476.50
461.00
471.00
464.97
43,023
Apr 13, 2026
464.00
473.50
462.00
473.50
467.44
79,861
Apr 10, 2026
481.50
481.50
464.00
466.50
460.53
93,276
Apr 9, 2026
489.50
498.50
486.00
488.00
481.75
107,192
Apr 8, 2026
502.00
502.00
464.00
481.00
474.84
195,775
Apr 7, 2026
501.00
518.00
495.50
499.00
492.61
149,577
Apr 1, 2026
499.50
500.00
489.00
495.00
488.66
37,011
Mar 31, 2026
489.00
508.00
480.00
503.00
496.56
80,022
Mar 30, 2026
488.00
500.00
480.00
497.00
490.63
70,700
Mar 27, 2026
479.00
488.00
469.00
488.00
481.75
81,953
Mar 26, 2026
474.00
486.00
469.50
486.00
479.78
48,891
Mar 25, 2026
490.00
495.50
469.50
472.50
466.45
110,941
Mar 24, 2026
464.50
490.00
463.00
490.00
483.72
73,568
Mar 23, 2026
441.00
463.50
428.00
460.00
454.11
150,221
Mar 20, 2026
452.50
458.00
440.50
452.00
446.21
83,741
Mar 19, 2026
454.00
454.00
433.00
450.50
444.73
124,408
Mar 18, 2026
457.00
461.00
446.00
461.00
455.10
67,985
Mar 17, 2026
443.00
447.50
433.50
441.00
435.35
93,227
Mar 16, 2026
428.50
440.00
425.00
433.00
427.45
83,617
Mar 13, 2026
428.00
436.00
419.00
428.50
423.01
174,882
Mar 12, 2026
456.00
460.00
435.50
435.50
429.92
115,530
Mar 11, 2026
480.00
480.00
452.50
458.50
452.63
98,560
Mar 10, 2026
465.00
479.50
453.50
479.50
473.36
76,808
Mar 9, 2026
450.00
471.00
444.00
465.50
459.54
135,420
Mar 6, 2026
466.00
473.00
445.00
457.00
451.15
141,143
Mar 5, 2026
493.00
493.00
474.50
476.00
469.90
145,897
Mar 4, 2026
490.50
503.00
477.50
483.00
476.81
205,884
Mar 3, 2026
512.00
514.00
479.00
493.50
487.18
242,086
Mar 2, 2026
14.2400055
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
519.00
541.00
500.00
509.00
502.48
343,099
Feb 27, 2026
505.00
510.00
498.00
500.00
492.07
166,330
Feb 26, 2026
497.50
508.00
493.50
493.50
485.67
117,269
Feb 25, 2026
501.00
505.00
489.50
496.00
488.13
115,799
Feb 24, 2026
476.00
491.50
473.00
488.50
480.75
126,019
Feb 23, 2026
465.00
471.00
453.50
466.00
458.61
102,826
Feb 20, 2026
445.00
463.50
438.50
460.50
453.19
177,893
Feb 19, 2026
435.00
440.00
420.00
440.00
433.02
195,822
Feb 18, 2026
408.00
424.50
408.00
421.00
414.32
139,864
Feb 17, 2026
409.50
411.50
399.50
404.00
397.59
145,998
Feb 16, 2026
404.00
412.00
395.00
412.00
405.46
95,726
Feb 13, 2026
392.00
401.50
391.50
401.00
394.64
38,924
Feb 12, 2026
404.00
407.50
398.50
400.00
393.65
47,192
Feb 11, 2026
388.00
406.00
386.00
399.00
392.67
94,889
Feb 10, 2026
386.50
386.50
381.50
384.50
378.40
31,758
Feb 9, 2026
390.00
394.50
385.50
386.50
380.37
50,803
Feb 6, 2026
383.00
389.00
376.00
389.00
382.83
24,746
Feb 5, 2026
375.00
385.50
375.00
384.00
377.91
43,625
Feb 4, 2026
393.00
393.50
380.50
380.50
374.46
34,251
Feb 3, 2026
396.00
403.50
390.50
391.50
385.29
112,564
Feb 2, 2026
381.50
396.00
377.00
392.00
385.78
62,403
Jan 30, 2026
384.00
390.00
381.00
387.50
381.35
82,321
Jan 29, 2026
388.00
392.50
379.00
382.50
376.43
75,898
Jan 28, 2026
378.00
385.00
373.50
385.00
378.89
76,554
Jan 27, 2026
374.50
382.50
374.00
376.50
370.53
75,026
Jan 26, 2026
381.00
386.50
376.00
377.50
371.51
175,699
Jan 23, 2026
377.00
377.00
365.00
374.50
368.56
112,856
Jan 22, 2026
382.00
383.50
370.50
373.00
367.08
101,272
Jan 21, 2026
379.50
379.50
365.50
375.50
369.54
302,483
Jan 20, 2026
399.50
402.50
390.00
393.50
387.26
73,139
Jan 19, 2026
396.50
400.50
390.00
400.50
394.15
37,177
Jan 16, 2026
394.00
404.50
393.50
404.50
398.08
66,247
Jan 15, 2026
405.00
405.00
390.00
391.50
385.29
81,526
Jan 14, 2026
405.00
414.50
400.50
409.50
403.00
154,970
Jan 13, 2026
390.00
401.00
382.50
399.50
393.16
104,216
Jan 12, 2026
384.00
388.50
380.50
388.50
382.34
93,149
Jan 9, 2026
384.00
386.00
378.00
380.50
374.46
82,057
Jan 8, 2026
361.00
376.50
361.00
372.00
366.10
195,140
Jan 7, 2026
335.00
353.00
330.00
350.50
344.94
152,471
Jan 6, 2026
330.00
337.50
321.00
337.50
332.14
57,070
Jan 5, 2026
323.50
335.50
322.00
330.00
324.76
84,144
Jan 2, 2026
338.00
338.00
323.00
324.50
319.35
55,569
Dec 30, 2025
339.50
341.00
333.00
338.50
333.13
55,365
Dec 29, 2025
331.50
335.50
330.00
334.50
329.19
41,928
Dec 23, 2025
336.50
338.50
321.50
328.00
322.80
138,232
Dec 22, 2025
350.50
353.50
340.00
343.00
337.56
36,155
Dec 19, 2025
349.50
350.00
340.50
342.50
337.07
86,608
Dec 18, 2025
361.50
365.50
356.00
357.50
351.83
24,519
Dec 17, 2025
363.50
370.50
360.00
360.00
354.29
34,855
Dec 16, 2025
361.00
363.00
355.50
361.50
355.76
50,287
Dec 15, 2025
365.00
367.00
360.00
361.00
355.27
25,239
Dec 12, 2025
367.00
367.00
362.00
366.00
360.19
24,038
Dec 11, 2025
361.50
368.00
360.00
365.00
359.21
32,166
Dec 10, 2025
360.50
366.50
360.50
361.50
355.76
37,945
Dec 9, 2025
376.00
376.50
364.00
365.50
359.70
34,601
Dec 8, 2025
375.50
381.00
374.50
376.00
370.03
47,378
Dec 5, 2025
365.00
372.00
362.50
369.00
363.14
27,235
Dec 4, 2025
368.00
368.00
363.00
364.50
358.72
33,640
Dec 3, 2025
360.00
373.50
360.00
369.50
363.64
53,128
Dec 2, 2025
362.00
362.00
349.00
356.50
350.84
50,508
Dec 1, 2025
6.8903255
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
366.50
368.00
358.00
361.00
355.27
56,129
Nov 28, 2025
376.00
377.50
371.50
375.00
368.31
47,963
Nov 27, 2025
372.50
375.00
370.00
372.00
365.37
42,642
Nov 26, 2025
376.00
379.50
371.00
373.50
366.84
68,900
Nov 25, 2025
379.00
383.50
368.50
371.50
364.87
107,301
Nov 24, 2025
382.50
382.50
368.50
373.50
366.84
129,559
Nov 21, 2025
372.00
381.00
364.00
378.00
371.26
144,366
Nov 20, 2025
377.00
382.00
373.50
380.00
373.22
129,325
Nov 19, 2025
370.00
375.00
363.50
374.50
367.82
175,554
Nov 18, 2025
387.00
395.00
383.00
392.50
385.50
71,436
Nov 17, 2025
384.00
393.50
383.50
389.00
382.06
65,867
Nov 14, 2025
383.50
387.00
375.50
382.50
375.68
170,276
Nov 13, 2025
374.50
387.50
371.00
387.50
380.59
239,186
Nov 12, 2025
355.50
362.50
355.50
362.00
355.54
81,789
Nov 11, 2025
346.00
357.00
343.50
354.50
348.18
156,923
Nov 10, 2025
346.50
346.50
337.50
344.00
337.86
29,258
Nov 7, 2025
339.00
346.00
337.50
339.50
333.44
28,886
Nov 6, 2025
337.00
347.50
337.00
342.00
335.90
22,066
Nov 5, 2025
336.00
343.00
333.50
337.00
330.99
22,927
Nov 4, 2025
340.50
342.00
334.00
339.00
332.95
61,200
Nov 3, 2025
356.50
358.00
344.50
350.50
344.25
103,271
Oct 31, 2025
344.00
352.00
341.00
349.50
343.27
101,521
Oct 30, 2025
342.00
347.00
339.00
344.00
337.86
95,498
