Oslo - Delayed Quote NOK
Okeanis Eco Tankers Corp. (OET.OL)
218.50
-2.00
(-0.91%)
At close: 4:25:24 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 221.00 | 221.50 | 217.00 | 218.50 | 218.50 | 38,036 |
| Jun 10, 2025 | 223.00 | 224.50 | 218.50 | 220.50 | 220.50 | 44,865 |
| Jun 6, 2025 | 229.00 | 229.00 | 223.50 | 224.00 | 224.00 | 36,080 |
| Jun 5, 2025 | 222.00 | 231.50 | 222.00 | 224.50 | 224.50 | 59,231 |
| Jun 4, 2025 | 222.00 | 229.50 | 222.00 | 223.00 | 223.00 | 119,672 |
| Jun 3, 2025 | 232.50 | 232.50 | 221.50 | 224.50 | 224.50 | 41,533 |
| Jun 2, 2025 | 3.212128 Dividend | |||||
| Jun 2, 2025 | 235.00 | 238.50 | 229.00 | 230.50 | 230.50 | 28,278 |
| May 30, 2025 | 235.00 | 243.50 | 234.50 | 238.00 | 237.68 | 41,260 |
| May 28, 2025 | 242.00 | 244.00 | 233.50 | 236.00 | 235.68 | 32,291 |
| May 27, 2025 | 249.00 | 249.00 | 240.50 | 241.00 | 240.68 | 35,217 |
| May 26, 2025 | 241.50 | 248.50 | 240.00 | 248.50 | 248.17 | 42,987 |
| May 23, 2025 | 235.00 | 235.00 | 228.50 | 234.00 | 233.69 | 76,978 |
| May 22, 2025 | 240.00 | 244.50 | 232.00 | 232.50 | 232.19 | 29,545 |
| May 21, 2025 | 247.50 | 248.50 | 239.50 | 240.00 | 239.68 | 87,661 |
| May 20, 2025 | 253.50 | 254.00 | 247.50 | 247.50 | 247.17 | 40,968 |
| May 19, 2025 | 259.00 | 259.00 | 252.00 | 252.50 | 252.16 | 32,722 |
| May 16, 2025 | 248.00 | 259.00 | 248.00 | 256.00 | 255.66 | 81,200 |
| May 15, 2025 | 253.00 | 253.00 | 237.00 | 245.00 | 244.67 | 148,913 |
| May 14, 2025 | 253.00 | 259.50 | 253.00 | 257.50 | 257.15 | 125,969 |
| May 13, 2025 | 254.00 | 254.50 | 247.00 | 252.50 | 252.16 | 27,787 |
| May 12, 2025 | 247.00 | 253.00 | 244.50 | 252.50 | 252.16 | 33,772 |
| May 9, 2025 | 245.50 | 251.00 | 243.50 | 244.00 | 243.67 | 28,390 |
| May 8, 2025 | 246.00 | 247.50 | 244.00 | 245.00 | 244.67 | 26,984 |
| May 7, 2025 | 258.00 | 258.00 | 247.00 | 247.50 | 247.17 | 48,439 |
| May 6, 2025 | 252.00 | 261.00 | 251.00 | 255.00 | 254.66 | 35,791 |
| May 5, 2025 | 257.00 | 261.00 | 255.50 | 256.50 | 256.16 | 59,287 |
| May 2, 2025 | 237.50 | 251.00 | 237.50 | 245.00 | 244.67 | 58,165 |
| Apr 30, 2025 | 243.00 | 243.50 | 239.00 | 241.50 | 241.18 | 29,869 |
| Apr 29, 2025 | 235.00 | 244.00 | 235.00 | 242.50 | 242.17 | 31,727 |
| Apr 28, 2025 | 238.50 | 242.00 | 234.50 | 237.00 | 236.68 | 41,761 |
| Apr 25, 2025 | 232.50 | 244.50 | 232.50 | 238.00 | 237.68 | 69,211 |
| Apr 24, 2025 | 227.00 | 239.50 | 227.00 | 232.00 | 231.69 | 22,397 |
| Apr 23, 2025 | 220.00 | 229.50 | 220.00 | 228.00 | 227.69 | 31,357 |
| Apr 22, 2025 | 219.50 | 226.00 | 215.50 | 223.00 | 222.70 | 52,386 |
| Apr 16, 2025 | 212.50 | 218.00 | 211.00 | 216.50 | 216.21 | 5,013 |
| Apr 15, 2025 | 218.00 | 221.50 | 216.00 | 216.00 | 215.71 | 24,810 |
| Apr 14, 2025 | 219.00 | 222.50 | 215.50 | 217.50 | 217.21 | 49,478 |
| Apr 11, 2025 | 206.50 | 219.00 | 206.50 | 214.50 | 214.21 | 67,506 |
| Apr 10, 2025 | 217.50 | 217.50 | 208.00 | 210.50 | 210.22 | 41,126 |
| Apr 9, 2025 | 204.00 | 211.50 | 203.00 | 203.50 | 203.23 | 59,287 |
| Apr 8, 2025 | 215.00 | 218.50 | 210.00 | 212.00 | 211.71 | 37,355 |
| Apr 7, 2025 | 190.00 | 215.00 | 185.00 | 210.50 | 210.22 | 137,963 |
| Apr 4, 2025 | 216.50 | 220.00 | 195.00 | 196.00 | 195.74 | 161,910 |
| Apr 3, 2025 | 213.00 | 220.50 | 212.00 | 220.00 | 219.70 | 73,122 |
| Apr 2, 2025 | 225.00 | 229.00 | 222.00 | 222.50 | 222.20 | 19,072 |
| Apr 1, 2025 | 227.00 | 234.00 | 226.50 | 228.00 | 227.69 | 26,725 |
| Mar 31, 2025 | 229.50 | 235.00 | 223.00 | 231.50 | 231.19 | 89,237 |
| Mar 28, 2025 | 233.00 | 236.00 | 228.50 | 232.50 | 232.19 | 26,468 |
| Mar 27, 2025 | 246.00 | 246.00 | 226.50 | 235.50 | 235.18 | 39,597 |
| Mar 26, 2025 | 231.50 | 237.50 | 229.50 | 235.00 | 234.68 | 28,007 |
| Mar 25, 2025 | 238.00 | 241.50 | 236.00 | 236.00 | 235.68 | 22,798 |
| Mar 24, 2025 | 250.50 | 250.50 | 235.50 | 238.00 | 237.68 | 33,520 |
| Mar 21, 2025 | 251.50 | 251.50 | 238.00 | 240.00 | 239.68 | 55,559 |
| Mar 20, 2025 | 248.00 | 251.50 | 243.50 | 248.50 | 248.17 | 58,572 |
| Mar 19, 2025 | 242.00 | 248.00 | 239.50 | 247.50 | 247.17 | 54,068 |
| Mar 18, 2025 | 242.00 | 242.00 | 237.00 | 240.00 | 239.68 | 42,472 |
| Mar 17, 2025 | 231.00 | 242.00 | 231.00 | 238.00 | 237.68 | 44,031 |
| Mar 14, 2025 | 230.00 | 231.50 | 226.00 | 229.00 | 228.69 | 54,566 |
| Mar 13, 2025 | 230.00 | 235.50 | 227.00 | 230.00 | 229.69 | 31,988 |
| Mar 12, 2025 | 223.00 | 230.50 | 223.00 | 230.00 | 229.69 | 44,913 |
| Mar 11, 2025 | 229.50 | 229.50 | 218.00 | 221.00 | 220.70 | 50,183 |
| Mar 10, 2025 | 234.00 | 234.00 | 218.00 | 222.50 | 222.20 | 42,188 |
| Mar 7, 2025 | 235.00 | 237.50 | 224.50 | 235.00 | 234.68 | 47,114 |
| Mar 6, 2025 | 229.50 | 235.00 | 228.75 | 231.50 | 231.19 | 61,316 |
| Mar 5, 2025 | 229.00 | 238.00 | 228.50 | 229.00 | 228.69 | 50,769 |
| Mar 4, 2025 | 232.00 | 232.50 | 224.50 | 229.00 | 228.69 | 74,060 |
| Mar 3, 2025 | 233.50 | 240.50 | 232.00 | 232.00 | 231.69 | 54,921 |
| Feb 28, 2025 | 3.513265 Dividend | |||||
| Feb 28, 2025 | 231.00 | 235.00 | 227.00 | 233.50 | 233.19 | 55,127 |
| Feb 27, 2025 | 243.00 | 247.00 | 235.00 | 236.50 | 235.83 | 70,249 |
| Feb 26, 2025 | 243.50 | 248.00 | 242.00 | 247.00 | 246.30 | 44,594 |
| Feb 25, 2025 | 243.00 | 250.50 | 243.00 | 246.50 | 245.80 | 33,763 |
| Feb 24, 2025 | 245.50 | 252.00 | 238.50 | 240.50 | 239.82 | 70,933 |
| Feb 21, 2025 | 248.00 | 258.00 | 248.00 | 250.00 | 249.29 | 57,993 |
| Feb 20, 2025 | 255.00 | 258.00 | 245.00 | 248.50 | 247.80 | 189,790 |
| Feb 19, 2025 | 274.00 | 274.50 | 267.50 | 270.50 | 269.74 | 58,898 |
| Feb 18, 2025 | 265.00 | 275.00 | 265.00 | 274.00 | 273.23 | 30,366 |
| Feb 17, 2025 | 269.00 | 271.50 | 264.50 | 265.00 | 264.25 | 20,276 |
| Feb 14, 2025 | 270.00 | 281.50 | 265.50 | 272.00 | 271.23 | 116,010 |
| Feb 13, 2025 | 276.00 | 276.00 | 270.00 | 272.50 | 271.73 | 36,405 |
| Feb 12, 2025 | 277.00 | 281.50 | 267.00 | 276.50 | 275.72 | 59,026 |
| Feb 11, 2025 | 275.00 | 277.00 | 272.00 | 272.50 | 271.73 | 37,944 |
| Feb 10, 2025 | 279.50 | 283.50 | 272.00 | 272.00 | 271.23 | 36,619 |
| Feb 7, 2025 | 280.00 | 284.00 | 276.50 | 279.50 | 278.71 | 36,188 |
| Feb 6, 2025 | 287.00 | 291.00 | 279.00 | 279.00 | 278.21 | 45,399 |
| Feb 5, 2025 | 293.00 | 296.50 | 285.00 | 286.50 | 285.69 | 72,099 |
| Feb 4, 2025 | 278.00 | 291.00 | 272.50 | 289.00 | 288.18 | 84,133 |
| Feb 3, 2025 | 272.50 | 278.50 | 267.50 | 278.00 | 277.22 | 58,077 |
| Jan 31, 2025 | 272.50 | 279.00 | 271.00 | 274.50 | 273.73 | 99,376 |
| Jan 30, 2025 | 267.50 | 274.00 | 267.00 | 271.00 | 270.24 | 92,435 |
| Jan 29, 2025 | 261.00 | 269.00 | 258.50 | 268.00 | 267.24 | 51,943 |
| Jan 28, 2025 | 260.00 | 263.50 | 250.00 | 256.50 | 255.78 | 76,680 |
| Jan 27, 2025 | 254.00 | 261.00 | 249.50 | 260.00 | 259.27 | 58,682 |
| Jan 24, 2025 | 264.00 | 268.00 | 250.50 | 251.00 | 250.29 | 57,466 |
| Jan 23, 2025 | 259.00 | 265.50 | 254.50 | 264.00 | 263.25 | 58,512 |
| Jan 22, 2025 | 251.00 | 257.00 | 251.00 | 256.50 | 255.78 | 103,942 |
| Jan 21, 2025 | 271.50 | 273.50 | 258.00 | 260.50 | 259.76 | 72,923 |
| Jan 20, 2025 | 272.00 | 277.50 | 268.50 | 268.50 | 267.74 | 41,265 |
| Jan 17, 2025 | 274.50 | 276.50 | 265.00 | 270.00 | 269.24 | 153,023 |
| Jan 16, 2025 | 285.00 | 285.50 | 278.00 | 280.00 | 279.21 | 62,695 |
| Jan 15, 2025 | 283.00 | 285.50 | 279.00 | 283.00 | 282.20 | 99,469 |
| Jan 14, 2025 | 289.00 | 289.00 | 279.50 | 282.00 | 281.20 | 195,447 |
| Jan 13, 2025 | 280.00 | 289.00 | 273.00 | 286.00 | 285.19 | 269,247 |
| Jan 10, 2025 | 248.50 | 273.00 | 248.00 | 270.50 | 269.74 | 248,304 |
| Jan 9, 2025 | 251.00 | 252.50 | 245.00 | 245.00 | 244.31 | 52,713 |
| Jan 8, 2025 | 251.00 | 251.50 | 242.00 | 245.00 | 244.31 | 147,688 |
| Jan 7, 2025 | 235.50 | 256.00 | 232.00 | 250.50 | 249.79 | 251,243 |
| Jan 6, 2025 | 242.00 | 243.50 | 236.50 | 243.50 | 242.81 | 64,637 |
| Jan 3, 2025 | 248.00 | 248.00 | 238.50 | 238.50 | 237.83 | 97,666 |
| Jan 2, 2025 | 236.50 | 253.50 | 236.50 | 248.50 | 247.80 | 94,878 |
| Dec 30, 2024 | 237.50 | 242.00 | 231.00 | 231.00 | 230.35 | 78,489 |
| Dec 27, 2024 | 233.50 | 238.50 | 233.00 | 233.00 | 232.34 | 81,855 |
| Dec 23, 2024 | 215.00 | 226.50 | 215.00 | 223.00 | 222.37 | 36,985 |
| Dec 20, 2024 | 220.00 | 221.50 | 214.50 | 215.50 | 214.89 | 72,125 |
| Dec 19, 2024 | 214.50 | 223.50 | 212.50 | 222.50 | 221.87 | 85,522 |
| Dec 18, 2024 | 211.50 | 218.00 | 211.50 | 214.50 | 213.89 | 76,149 |
| Dec 17, 2024 | 215.50 | 216.50 | 209.50 | 212.00 | 211.40 | 57,192 |
| Dec 16, 2024 | 220.00 | 223.50 | 215.00 | 217.00 | 216.39 | 53,473 |
| Dec 13, 2024 | 220.00 | 220.00 | 213.50 | 217.50 | 216.89 | 107,404 |
| Dec 12, 2024 | 225.00 | 226.50 | 214.00 | 217.00 | 216.39 | 184,243 |
| Dec 11, 2024 | 233.00 | 235.00 | 223.00 | 225.00 | 224.36 | 168,528 |
| Dec 10, 2024 | 236.00 | 237.00 | 232.50 | 236.00 | 235.33 | 59,568 |
| Dec 9, 2024 | 239.00 | 241.50 | 236.50 | 237.00 | 236.33 | 104,530 |
| Dec 6, 2024 | 242.00 | 245.00 | 237.00 | 239.00 | 238.33 | 66,183 |
| Dec 5, 2024 | 245.00 | 247.00 | 236.00 | 244.00 | 243.31 | 73,927 |
| Dec 4, 2024 | 250.50 | 255.00 | 245.00 | 245.00 | 244.31 | 223,872 |
| Dec 3, 2024 | 240.00 | 244.50 | 234.50 | 242.00 | 241.32 | 159,302 |
| Dec 2, 2024 | 244.50 | 245.50 | 237.00 | 243.00 | 242.31 | 135,720 |
| Nov 29, 2024 | 242.50 | 247.00 | 239.00 | 244.50 | 243.81 | 90,180 |
| Nov 28, 2024 | 243.50 | 246.50 | 241.50 | 242.50 | 241.82 | 25,756 |
| Nov 27, 2024 | 248.00 | 248.00 | 232.00 | 242.50 | 241.82 | 144,052 |
| Nov 26, 2024 | 254.00 | 255.50 | 251.00 | 253.00 | 252.29 | 63,048 |
| Nov 25, 2024 | 258.50 | 262.00 | 252.50 | 254.00 | 253.28 | 63,464 |
| Nov 22, 2024 | 260.00 | 260.00 | 255.00 | 259.00 | 258.27 | 50,542 |
| Nov 21, 2024 | 267.00 | 267.00 | 259.50 | 262.00 | 261.26 | 72,554 |
| Nov 20, 2024 | 268.50 | 273.50 | 268.50 | 270.00 | 269.24 | 65,188 |
| Nov 19, 2024 | 270.00 | 274.00 | 266.00 | 268.50 | 267.74 | 69,241 |
| Nov 18, 2024 | 262.00 | 269.00 | 262.00 | 267.50 | 266.74 | 33,441 |
| Nov 15, 2024 | 4.517055 Dividend | |||||
| Nov 15, 2024 | 270.00 | 271.00 | 262.50 | 262.50 | 261.76 | 66,319 |
| Nov 14, 2024 | 266.00 | 276.50 | 266.00 | 275.00 | 273.78 | 65,250 |
| Nov 13, 2024 | 258.00 | 265.00 | 256.50 | 264.00 | 262.82 | 97,446 |
| Nov 12, 2024 | 256.00 | 260.00 | 255.50 | 257.50 | 256.35 | 48,477 |
| Nov 11, 2024 | 269.00 | 272.00 | 255.00 | 258.50 | 257.35 | 93,381 |
| Nov 8, 2024 | 272.00 | 273.50 | 260.00 | 266.50 | 265.31 | 186,620 |
| Nov 7, 2024 | 279.50 | 286.00 | 279.50 | 284.00 | 282.74 | 78,448 |
| Nov 6, 2024 | 279.00 | 282.00 | 272.00 | 277.50 | 276.26 | 121,185 |
| Nov 5, 2024 | 279.50 | 285.00 | 275.00 | 281.50 | 280.25 | 34,634 |
| Nov 4, 2024 | 291.00 | 291.00 | 280.50 | 280.50 | 279.25 | 74,814 |
| Nov 1, 2024 | 291.00 | 296.50 | 289.50 | 294.50 | 293.19 | 79,609 |
| Oct 31, 2024 | 296.00 | 296.00 | 289.50 | 290.00 | 288.71 | 90,928 |
| Oct 30, 2024 | 316.50 | 316.50 | 294.50 | 295.50 | 294.18 | 88,370 |
| Oct 29, 2024 | 308.50 | 320.00 | 306.00 | 316.00 | 314.59 | 76,245 |
| Oct 28, 2024 | 314.00 | 314.50 | 307.00 | 308.00 | 306.63 | 107,370 |
| Oct 25, 2024 | 317.00 | 318.50 | 311.00 | 314.50 | 313.10 | 88,037 |
| Oct 24, 2024 | 335.50 | 335.50 | 315.50 | 317.00 | 315.59 | 86,741 |
| Oct 23, 2024 | 340.50 | 340.50 | 323.50 | 332.50 | 331.02 | 110,468 |
| Oct 22, 2024 | 346.50 | 350.00 | 340.00 | 340.00 | 338.49 | 34,762 |
| Oct 21, 2024 | 349.00 | 351.00 | 344.50 | 346.00 | 344.46 | 17,785 |
| Oct 18, 2024 | 351.00 | 352.00 | 345.50 | 347.50 | 345.95 | 25,052 |
| Oct 17, 2024 | 355.00 | 355.00 | 347.00 | 349.00 | 347.45 | 30,373 |
| Oct 16, 2024 | 348.50 | 352.50 | 348.00 | 352.00 | 350.43 | 19,485 |
| Oct 15, 2024 | 358.50 | 358.50 | 347.00 | 349.50 | 347.94 | 67,086 |
| Oct 14, 2024 | 363.50 | 367.50 | 361.00 | 362.50 | 360.89 | 33,588 |
| Oct 11, 2024 | 374.00 | 374.00 | 365.00 | 368.00 | 366.36 | 57,364 |
| Oct 10, 2024 | 367.00 | 373.00 | 366.50 | 373.00 | 371.34 | 20,462 |
| Oct 9, 2024 | 368.00 | 373.00 | 362.50 | 369.50 | 367.85 | 19,605 |
| Oct 8, 2024 | 369.00 | 376.50 | 367.00 | 368.00 | 366.36 | 30,764 |
| Oct 7, 2024 | 372.50 | 375.00 | 364.00 | 374.50 | 372.83 | 31,713 |
| Oct 4, 2024 | 366.00 | 374.00 | 366.00 | 370.50 | 368.85 | 23,825 |
| Oct 3, 2024 | 359.50 | 368.00 | 358.00 | 366.00 | 364.37 | 54,779 |
| Oct 2, 2024 | 350.00 | 367.00 | 350.00 | 360.00 | 358.40 | 78,586 |
| Oct 1, 2024 | 344.00 | 349.00 | 338.00 | 346.50 | 344.96 | 38,006 |
| Sep 30, 2024 | 350.00 | 350.00 | 343.00 | 346.00 | 344.46 | 27,456 |
| Sep 27, 2024 | 348.50 | 349.50 | 344.50 | 344.50 | 342.97 | 30,634 |
| Sep 26, 2024 | 341.50 | 349.00 | 338.50 | 349.00 | 347.45 | 86,703 |
| Sep 25, 2024 | 350.00 | 350.00 | 335.50 | 337.50 | 336.00 | 85,900 |
| Sep 24, 2024 | 345.00 | 347.50 | 343.00 | 345.50 | 343.96 | 37,344 |
| Sep 23, 2024 | 344.00 | 345.00 | 333.00 | 345.00 | 343.46 | 56,671 |
| Sep 20, 2024 | 350.50 | 350.50 | 340.50 | 344.00 | 342.47 | 66,989 |
| Sep 19, 2024 | 353.50 | 358.00 | 353.50 | 355.50 | 353.92 | 65,865 |
| Sep 18, 2024 | 351.00 | 355.00 | 349.00 | 354.00 | 352.42 | 32,739 |
| Sep 17, 2024 | 349.50 | 354.00 | 346.00 | 350.50 | 348.94 | 53,220 |
| Sep 16, 2024 | 341.00 | 351.00 | 341.00 | 350.50 | 348.94 | 56,913 |
| Sep 13, 2024 | 335.00 | 342.50 | 335.00 | 341.00 | 339.48 | 30,539 |
| Sep 12, 2024 | 329.00 | 342.50 | 326.00 | 341.50 | 339.98 | 109,513 |
| Sep 11, 2024 | 320.50 | 325.50 | 316.00 | 321.50 | 320.07 | 27,388 |
| Sep 10, 2024 | 325.00 | 330.50 | 319.50 | 319.50 | 318.08 | 24,949 |
| Sep 9, 2024 | 319.00 | 324.00 | 315.50 | 324.00 | 322.56 | 35,889 |
| Sep 6, 2024 | 317.50 | 322.00 | 314.00 | 320.50 | 319.07 | 20,023 |
| Sep 5, 2024 | 310.00 | 320.00 | 310.00 | 317.50 | 316.09 | 38,955 |
| Sep 4, 2024 | 319.50 | 324.50 | 316.00 | 321.00 | 319.57 | 53,677 |
| Sep 3, 2024 | 319.00 | 326.50 | 319.00 | 319.50 | 318.08 | 39,893 |
| Sep 2, 2024 | 326.50 | 330.50 | 318.50 | 319.00 | 317.58 | 30,994 |
| Aug 30, 2024 | 319.00 | 335.50 | 316.50 | 332.00 | 330.52 | 92,451 |
| Aug 29, 2024 | 316.50 | 319.00 | 314.00 | 318.00 | 316.58 | 24,298 |
| Aug 28, 2024 | 321.50 | 321.50 | 316.50 | 316.50 | 315.09 | 41,965 |
| Aug 27, 2024 | 325.00 | 325.00 | 318.00 | 320.50 | 319.07 | 35,847 |
| Aug 26, 2024 | 318.00 | 329.00 | 315.00 | 326.50 | 325.05 | 45,007 |
| Aug 23, 2024 | 318.00 | 319.00 | 312.50 | 318.50 | 317.08 | 29,398 |
| Aug 22, 2024 | 317.00 | 320.00 | 314.00 | 320.00 | 318.57 | 33,160 |
| Aug 21, 2024 | 313.50 | 318.00 | 312.00 | 318.00 | 316.58 | 48,391 |
| Aug 20, 2024 | 11.04169 Dividend | |||||
| Aug 20, 2024 | 318.50 | 318.50 | 311.00 | 313.50 | 312.10 | 114,539 |
| Aug 19, 2024 | 336.00 | 336.00 | 328.00 | 328.00 | 325.44 | 84,117 |
| Aug 16, 2024 | 335.00 | 341.00 | 332.00 | 334.50 | 331.89 | 81,378 |
| Aug 15, 2024 | 321.50 | 333.00 | 318.50 | 332.00 | 329.41 | 64,969 |
| Aug 14, 2024 | 326.00 | 326.00 | 318.00 | 321.50 | 318.99 | 48,077 |
| Aug 13, 2024 | 326.50 | 330.00 | 320.50 | 323.00 | 320.48 | 57,134 |
| Aug 12, 2024 | 327.00 | 329.50 | 317.00 | 326.00 | 323.46 | 85,519 |
| Aug 9, 2024 | 323.00 | 326.50 | 314.50 | 323.00 | 320.48 | 77,235 |
| Aug 8, 2024 | 319.50 | 321.00 | 313.00 | 317.50 | 315.03 | 24,704 |
| Aug 7, 2024 | 321.00 | 323.00 | 318.50 | 322.50 | 319.99 | 30,532 |
| Aug 6, 2024 | 320.00 | 328.50 | 313.00 | 319.00 | 316.51 | 47,753 |
| Aug 5, 2024 | 314.00 | 316.00 | 305.00 | 315.00 | 312.55 | 124,586 |
| Aug 2, 2024 | 344.50 | 344.50 | 323.50 | 324.00 | 321.48 | 94,739 |
| Aug 1, 2024 | 348.00 | 351.00 | 346.50 | 348.00 | 345.29 | 20,251 |
| Jul 31, 2024 | 345.50 | 350.50 | 345.50 | 350.00 | 347.27 | 23,877 |
| Jul 30, 2024 | 340.50 | 346.00 | 339.00 | 344.00 | 341.32 | 19,945 |
| Jul 29, 2024 | 339.50 | 349.00 | 339.50 | 348.50 | 345.78 | 20,300 |
| Jul 26, 2024 | 342.00 | 342.50 | 337.50 | 338.00 | 335.37 | 30,185 |
| Jul 25, 2024 | 343.00 | 346.00 | 339.50 | 340.50 | 337.85 | 26,694 |
| Jul 24, 2024 | 356.00 | 356.00 | 345.00 | 346.00 | 343.30 | 40,759 |
| Jul 23, 2024 | 347.00 | 351.50 | 346.50 | 348.50 | 345.78 | 41,746 |
| Jul 22, 2024 | 332.00 | 342.50 | 330.00 | 341.00 | 338.34 | 33,329 |
| Jul 19, 2024 | 325.00 | 331.00 | 321.00 | 330.50 | 327.92 | 31,138 |
| Jul 18, 2024 | 326.00 | 330.00 | 324.00 | 325.00 | 322.47 | 13,258 |
| Jul 17, 2024 | 331.00 | 334.50 | 328.50 | 329.50 | 326.93 | 18,075 |
| Jul 16, 2024 | 323.50 | 330.50 | 323.00 | 328.00 | 325.44 | 25,947 |
| Jul 15, 2024 | 321.00 | 323.50 | 318.50 | 323.00 | 320.48 | 21,698 |
| Jul 12, 2024 | 324.00 | 326.00 | 319.00 | 321.00 | 318.50 | 25,104 |
| Jul 11, 2024 | 326.00 | 326.00 | 318.00 | 322.00 | 319.49 | 44,652 |
| Jul 10, 2024 | 321.50 | 325.50 | 317.50 | 323.00 | 320.48 | 28,244 |
| Jul 9, 2024 | 323.00 | 325.50 | 319.00 | 320.50 | 318.00 | 30,219 |
| Jul 8, 2024 | 329.50 | 331.00 | 321.50 | 323.00 | 320.48 | 36,321 |
| Jul 5, 2024 | 335.00 | 335.00 | 328.00 | 330.00 | 327.43 | 35,009 |
| Jul 4, 2024 | 342.50 | 342.50 | 333.50 | 334.50 | 331.89 | 15,388 |
| Jul 3, 2024 | 340.00 | 340.50 | 336.00 | 336.50 | 333.88 | 21,584 |
| Jul 2, 2024 | 335.00 | 337.50 | 331.50 | 336.50 | 333.88 | 19,970 |
| Jul 1, 2024 | 342.00 | 342.00 | 327.50 | 331.00 | 328.42 | 47,341 |
| Jun 28, 2024 | 342.50 | 345.00 | 340.50 | 341.00 | 338.34 | 16,728 |
| Jun 27, 2024 | 344.50 | 344.50 | 341.00 | 341.00 | 338.34 | 16,845 |
| Jun 26, 2024 | 334.50 | 342.50 | 334.50 | 342.50 | 339.83 | 27,708 |
| Jun 25, 2024 | 337.00 | 338.50 | 334.00 | 335.00 | 332.39 | 10,934 |
| Jun 24, 2024 | 338.00 | 343.50 | 333.00 | 338.00 | 335.37 | 48,301 |
| Jun 21, 2024 | 338.00 | 341.50 | 331.00 | 337.50 | 334.87 | 78,635 |
| Jun 20, 2024 | 333.50 | 333.50 | 326.00 | 328.00 | 325.44 | 33,115 |
| Jun 19, 2024 | 329.00 | 333.50 | 326.50 | 326.50 | 323.96 | 38,338 |
| Jun 18, 2024 | 325.00 | 328.00 | 321.00 | 326.00 | 323.46 | 51,530 |
| Jun 17, 2024 | 326.00 | 329.00 | 321.50 | 325.50 | 322.96 | 56,132 |
| Jun 14, 2024 | 332.00 | 335.00 | 323.50 | 327.00 | 324.45 | 58,113 |
| Jun 13, 2024 | 343.00 | 343.50 | 330.50 | 332.50 | 329.91 | 71,750 |
| Jun 12, 2024 | 346.50 | 350.00 | 341.50 | 341.50 | 338.84 | 43,714 |
| Jun 11, 2024 | 356.00 | 356.00 | 339.00 | 346.50 | 343.80 | 75,984 |
Related Tickers
HAFNI.OL Hafnia Limited
52.00
+0.85%
SNI.OL Stolt-Nielsen Limited
263.50
+1.54%
KCC.OL Klaveness Combination Carriers ASA
62.60
+2.12%
HSHP.OL Himalaya Shipping Ltd.
65.60
+4.29%
SMHI SEACOR Marine Holdings Inc.
6.16
+4.94%
MPCC.OL MPC Container Ships ASA
16.46
+1.14%
2020.OL 2020 Bulkers Ltd.
131.00
+3.48%
BWLPG.OL BW LPG Limited
113.20
+1.71%
GEOS.OL Golden Energy Offshore Services ASA
17.90
+1.99%
WAWI.OL Wallenius Wilhelmsen ASA
84.45
+1.56%