Okeanis Eco Tankers Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	110.00	111.80	105.60	107.00	57.648	20,797
2022-07-04	102.60	109.20	102.40	109.20	58.833	20,804
2022-07-01	106.00	107.40	104.20	105.00	56.570	23,112
2022-06-30	110.00	112.00	106.20	106.80	57.540	26,515
2022-06-29	107.60	113.80	107.60	112.20	60.449	50,734
2022-06-28	106.00	108.20	105.40	107.80	58.079	26,114
2022-06-27	107.00	107.00	103.00	106.60	57.432	28,288
2022-06-24	108.20	108.20	102.20	102.40	55.170	24,981
2022-06-23	108.00	109.40	103.40	108.00	58.187	50,765
2022-06-22	108.00	109.60	104.80	109.60	59.049	35,573
2022-06-21	105.20	111.20	105.20	111.20	59.911	98,571
2022-06-20	99.500	104.20	97.500	103.80	55.924	69,411
2022-06-17	105.00	105.00	96.600	99.500	53.607	67,162
2022-06-16	100.80	100.80	95.500	98.000	52.799	58,149
2022-06-15	102.00	102.00	99.000	101.40	54.631	19,756
2022-06-14	103.20	103.40	98.800	100.80	54.308	22,075
2022-06-13	101.00	102.40	100.80	101.00	54.415	51,458
2022-06-10	103.20	105.40	103.20	104.00	56.032	23,951
2022-06-09	105.00	107.60	104.00	105.80	57.001	131,612
2022-06-08	112.00	112.00	107.00	107.00	57.648	33,270
2022-06-07	109.80	113.00	109.60	110.40	59.480	58,993
2022-06-03	114.60	114.60	109.00	109.20	58.833	55,518
2022-06-02	107.20	114.00	107.00	113.80	61.311	87,699
2022-06-01	107.00	109.40	105.20	108.20	58.294	64,520
2022-05-31	111.00	111.00	106.80	106.80	57.540	34,723
2022-05-30	108.60	111.60	106.40	107.20	57.756	31,670
2022-05-27	107.00	108.80	105.60	108.00	58.187	59,094
2022-05-25	105.60	106.20	104.00	104.60	56.355	14,787
2022-05-24	103.60	105.80	103.20	104.40	56.247	67,962
2022-05-23	104.80	104.80	100.60	103.60	55.816	30,710
2022-05-20	99.500	101.60	99.500	101.00	54.415	20,068
2022-05-19	100.00	102.00	97.000	99.800	53.769	32,954
2022-05-18	98.000	105.60	98.000	102.20	55.062	103,080
2022-05-16	98.000	98.700	92.000	97.500	52.530	104,234
2022-05-13	94.000	94.400	88.800	91.200	49.135	30,767
2022-05-12	88.600	91.000	82.900	91.000	49.028	96,928
2022-05-11	94.500	94.500	85.900	88.600	47.735	92,471
2022-05-10	86.200	93.000	85.200	93.000	50.105	25,303
2022-05-09	92.000	94.900	88.700	89.300	48.112	31,517
2022-05-06	97.800	98.000	96.000	96.000	51.721	32,829
2022-05-05	98.900	99.500	97.100	98.000	52.799	20,262
2022-05-04	97.600	100.00	95.800	97.000	52.260	35,976
2022-05-03	97.900	97.900	91.900	95.500	51.452	41,334
2022-05-02	89.700	96.900	89.700	94.400	50.859	8,662
2022-04-29	98.000	99.300	95.200	95.200	51.290	133,439
2022-04-28	94.100	96.000	92.800	94.800	51.075	52,342
2022-04-27	95.900	95.900	92.400	93.600	50.428	15,178
2022-04-26	95.000	95.500	91.700	92.000	49.566	23,637
2022-04-25	96.500	97.800	92.400	93.800	50.536	49,725
2022-04-22	100.60	102.40	99.000	99.600	53.661	42,554
2022-04-21	99.000	100.80	99.000	99.600	53.661	22,895
2022-04-20	99.500	100.60	98.600	100.40	54.092	25,478
2022-04-19	100.00	101.80	98.100	98.200	52.907	17,596
2022-04-13	96.500	99.900	96.500	99.800	53.769	13,686
2022-04-12	99.300	99.600	96.700	97.000	52.260	25,641
2022-04-11	98.100	100.80	97.600	99.600	53.661	24,722
2022-04-08	98.300	102.40	98.200	101.20	54.523	38,771
2022-04-07	95.800	101.80	95.800	98.100	52.853	71,146
2022-04-06	94.700	95.000	92.200	95.000	51.183	21,986
2022-04-05	94.600	94.600	91.800	93.200	50.213	9,245

← NewerPage 19 of 21 · 1,257 trading daysOlder →

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.