Munich - Delayed Quote EUR
Okeanis Eco Tankers Corp (7OK.MU)
At close: October 25 at 8:06 AM GMT+2
Currency in EUR 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 25, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Oct 24, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| Oct 23, 2024 | 29.10 | 29.10 | 27.50 | 27.50 | 27.50 | 75 |
| Oct 22, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Oct 21, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Oct 18, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Oct 17, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Oct 16, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Oct 15, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Oct 14, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Oct 11, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Oct 10, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Oct 9, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Oct 8, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Oct 7, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Oct 4, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Oct 3, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| Oct 2, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Oct 1, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Sep 30, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Sep 27, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Sep 26, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Sep 25, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Sep 24, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Sep 23, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Sep 20, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Sep 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Sep 18, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Sep 17, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Sep 16, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Sep 13, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Sep 12, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Sep 11, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Sep 10, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Sep 9, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Sep 6, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 5, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Sep 4, 2024 | 27.20 | 27.35 | 27.20 | 27.35 | 27.35 | 100 |
| Sep 3, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Sep 2, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| Aug 30, 2024 | 27.50 | 28.35 | 27.50 | 28.35 | 28.35 | 75 |
| Aug 29, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| Aug 28, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Aug 27, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| Aug 26, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Aug 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 22, 2024 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | 250 |
| Aug 21, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Aug 20, 2024 | 1.10 Dividend | |||||
| Aug 20, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Aug 19, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.35 | - |
| Aug 16, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.35 | - |
| Aug 15, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 26.63 | - |
| Aug 14, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.73 | - |
| Aug 13, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 26.73 | - |
| Aug 12, 2024 | 27.65 | 27.90 | 27.65 | 27.90 | 26.82 | 150 |
| Aug 9, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.15 | - |
| Aug 8, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.15 | - |
| Aug 7, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.72 | - |
| Aug 6, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.57 | - |
| Aug 5, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.04 | - |
| Aug 2, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.31 | - |
| Aug 1, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.79 | - |
| Jul 31, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.41 | - |
| Jul 30, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 27.97 | - |
| Jul 29, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.40 | - |
| Jul 26, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.40 | - |
| Jul 25, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.88 | - |
| Jul 24, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.41 | - |
| Jul 23, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.12 | - |
| Jul 22, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 26.82 | - |
| Jul 19, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 26.68 | - |
| Jul 18, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.11 | - |
| Jul 17, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.35 | - |
| Jul 16, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.77 | - |
| Jul 15, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.77 | - |
| Jul 12, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 26.68 | - |
| Jul 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.92 | - |
| Jul 10, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.92 | - |
| Jul 9, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.21 | - |
| Jul 8, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 27.78 | - |
| Jul 5, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.31 | - |
| Jul 4, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 28.55 | - |
| Jul 3, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.31 | - |
| Jul 2, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 27.78 | - |
| Jul 1, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.22 | - |
| Jun 28, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.79 | - |
| Jun 27, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.79 | - |
| Jun 26, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 28.55 | - |
| Jun 25, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 28.89 | - |
| Jun 24, 2024 | 30.15 | 30.50 | 30.15 | 30.50 | 29.32 | 840 |
| Jun 21, 2024 | 29.70 | 30.25 | 29.70 | 30.25 | 29.08 | 113 |
| Jun 20, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.64 | - |
| Jun 19, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 27.59 | - |
| Jun 18, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.30 | - |
| Jun 17, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.49 | - |
| Jun 14, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.07 | - |
| Jun 13, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.03 | - |
| Jun 12, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.03 | - |
| Jun 11, 2024 | 31.05 | 31.05 | 29.90 | 29.90 | 28.74 | 304 |
| Jun 10, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.61 | - |
| Jun 7, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.61 | - |
| Jun 6, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 29.95 | - |
| Jun 5, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 30.67 | - |
| Jun 4, 2024 | 1.10 Dividend | |||||
| Jun 4, 2024 | 32.10 | 32.10 | 31.75 | 32.00 | 30.76 | 750 |
| Jun 3, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 30.71 | - |
| May 31, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 30.58 | - |
| May 30, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 30.58 | - |
| May 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 30.85 | - |
| May 28, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.04 | - |
| May 27, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 30.58 | - |
| May 24, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 30.44 | - |
| May 23, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 30.44 | - |
| May 22, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 30.62 | - |
| May 21, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 30.62 | - |
| May 20, 2024 | 32.05 | 32.65 | 32.05 | 32.65 | 30.34 | 450 |
| May 17, 2024 | 31.80 | 32.05 | 31.70 | 32.05 | 29.79 | 250 |
| May 16, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 29.23 | - |
| May 15, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 28.76 | - |
| May 14, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 28.76 | - |
| May 13, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 28.76 | - |
| May 10, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 28.48 | - |
| May 9, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 27.88 | - |
| May 8, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.60 | - |
| May 7, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 27.46 | - |
| May 6, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 27.37 | - |
| May 3, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 26.81 | - |
| May 2, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 27.42 | - |
| Apr 30, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 27.09 | - |
| Apr 29, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 27.00 | - |
| Apr 26, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 26.63 | - |
| Apr 25, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 26.16 | - |
| Apr 24, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 26.44 | - |
| Apr 23, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 26.30 | - |
| Apr 22, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 26.53 | - |
| Apr 19, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 26.25 | - |
| Apr 18, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 26.81 | - |
| Apr 17, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 26.63 | - |
| Apr 16, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.95 | - |
| Apr 15, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 27.42 | - |
| Apr 12, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 27.42 | - |
| Apr 11, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 26.25 | - |
| Apr 10, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.21 | - |
| Apr 9, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.21 | - |
| Apr 8, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 26.86 | - |
| Apr 5, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.21 | - |
| Apr 4, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 26.63 | - |
| Apr 3, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.02 | - |
| Apr 2, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 25.70 | - |
| Mar 28, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 25.60 | - |
| Mar 27, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.65 | - |
| Mar 26, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 25.74 | - |
| Mar 25, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 25.74 | - |
| Mar 22, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 25.93 | - |
| Mar 21, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 25.60 | - |
| Mar 20, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 25.84 | - |
| Mar 19, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 26.49 | - |
| Mar 18, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 26.44 | - |
| Mar 15, 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 26.02 | 400 |
| Mar 14, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 24.63 | - |
| Mar 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.16 | - |
| Mar 12, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 24.72 | - |
| Mar 11, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 24.67 | - |
| Mar 8, 2024 | 7.27 Dividend | |||||
| Mar 8, 2024 | 27.10 | 27.10 | 26.55 | 26.55 | 24.67 | 250 |
| Mar 7, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 19.03 | - |
| Mar 6, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 18.96 | - |
| Mar 5, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 18.52 | - |
| Mar 4, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 18.62 | - |
| Mar 1, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 18.83 | - |
| Feb 29, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 19.07 | - |
| Feb 28, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 19.07 | - |
| Feb 27, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 19.44 | - |
| Feb 26, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 18.38 | - |
| Feb 23, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 18.45 | - |
| Feb 22, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 19.14 | - |
| Feb 21, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 19.31 | - |
| Feb 20, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 19.31 | - |
| Feb 19, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 19.10 | - |
| Feb 16, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 18.72 | - |
| Feb 15, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 18.55 | - |
| Feb 14, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 18.21 | - |
| Feb 13, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 18.38 | - |
| Feb 12, 2024 | 26.05 | 26.65 | 26.05 | 26.65 | 18.28 | 26 |
| Feb 9, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 17.94 | - |
| Feb 8, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 17.73 | - |
| Feb 7, 2024 | 26.15 | 26.15 | 25.85 | 25.85 | 17.73 | 100 |
| Feb 6, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 17.94 | - |
| Feb 5, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 17.94 | - |
| Feb 2, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 18.52 | - |
| Feb 1, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 18.59 | - |
| Jan 31, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 18.86 | - |
| Jan 30, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 18.42 | - |
| Jan 29, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 18.00 | - |
| Jan 26, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 17.97 | - |
| Jan 25, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 18.11 | - |
| Jan 24, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 17.66 | - |
| Jan 23, 2024 | 25.85 | 25.85 | 25.00 | 25.00 | 17.15 | 50 |
| Jan 22, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 17.76 | - |
| Jan 19, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 18.07 | - |
| Jan 18, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 18.07 | - |
| Jan 17, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 17.90 | - |
| Jan 16, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 17.76 | - |
| Jan 15, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 17.04 | - |
| Jan 12, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 17.04 | - |
| Jan 11, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 17.52 | - |
| Jan 10, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 17.73 | - |
| Jan 9, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 17.63 | - |
| Jan 8, 2024 | 26.25 | 26.45 | 26.25 | 26.40 | 18.11 | 168 |
| Jan 5, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 17.73 | - |
| Jan 4, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 17.59 | - |
| Jan 3, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.01 | - |
| Jan 2, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 16.46 | - |
| Dec 29, 2023 | 24.50 | 24.50 | 23.80 | 23.85 | 16.36 | - |
| Dec 28, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 17.11 | - |
| Dec 27, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 17.63 | - |
| Dec 22, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 17.01 | - |
| Dec 21, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 16.91 | - |
| Dec 20, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 16.63 | - |
| Dec 19, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 16.53 | - |
| Dec 18, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 15.36 | - |
| Dec 15, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 15.29 | - |
| Dec 14, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 14.92 | - |
| Dec 13, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 15.02 | - |
| Dec 12, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 15.19 | - |
| Dec 11, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 15.77 | - |
| Dec 8, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 15.77 | - |
| Dec 7, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 15.77 | - |
| Dec 6, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 15.50 | - |
| Dec 5, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 15.57 | - |
| Dec 4, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 15.84 | - |
| Dec 1, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 15.36 | - |
| Nov 30, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 15.50 | - |
| Nov 29, 2023 | 23.15 | 23.15 | 22.60 | 22.60 | 15.50 | 124 |
| Nov 28, 2023 | 23.40 | 23.40 | 23.10 | 23.10 | 15.84 | 1,000 |
| Nov 27, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 16.29 | - |
| Nov 24, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 16.19 | - |
| Nov 23, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 15.98 | - |
| Nov 22, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 16.15 | - |
| Nov 21, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 16.63 | - |
| Nov 20, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 16.46 | - |
| Nov 17, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 16.39 | - |
| Nov 16, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 16.56 | - |
| Nov 15, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 16.56 | - |
| Nov 14, 2023 | 6.40 Dividend | |||||
| Nov 14, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 17.04 | - |
| Nov 13, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 12.93 | - |
| Nov 10, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 12.88 | - |
| Nov 9, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 14.18 | - |
| Nov 8, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 14.13 | - |
| Nov 7, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 14.36 | - |
| Nov 6, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 14.18 | - |
| Nov 3, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 14.11 | - |
| Nov 2, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 14.18 | - |
| Nov 1, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 14.03 | - |
| Oct 31, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 13.62 | - |
| Oct 30, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 13.65 | 73 |
| Oct 27, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 13.31 | - |
| Oct 26, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 13.21 | - |
| Oct 25, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 13.13 | - |
Related Tickers
SN6.SG Stolt-Nielsen Ltd
27.85
+1.27%
SN6.HM Stolt-Nielsen Ltd
27.95
+0.54%
SN6.F Stolt-Nielsen Limited
27.30
-5.04%
SOIEF Stolt-Nielsen Limited
30.14
0.00%
SB-PD Safe Bulkers, Inc.
25.67
-0.12%
SNI.OL Stolt-Nielsen Limited
332.50
+1.84%
KNOP KNOT Offshore Partners LP
6.35
+0.95%
NMM Navios Maritime Partners L.P.
57.51
+0.07%
DAC Danaos Corporation
82.84
+0.93%
GNK Genco Shipping & Trading Limited
15.86
+1.28%