Okeanis Eco Tankers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	88.400	94.700	88.400	94.200	50.752	34,552
2022-04-01	88.200	91.900	87.000	89.700	48.327	21,328
2022-03-31	85.000	88.100	85.000	86.000	46.334	109,453
2022-03-30	90.000	90.000	84.700	86.400	46.549	17,363
2022-03-29	90.000	90.000	84.200	84.700	45.633	36,804
2022-03-28	86.000	88.800	85.900	86.600	46.657	36,075
2022-03-25	84.100	86.100	83.000	85.700	46.172	19,756
2022-03-24	87.200	87.200	84.600	84.600	45.580	16,197
2022-03-23	87.000	87.900	86.100	86.100	46.388	7,841
2022-03-22	87.600	87.600	85.900	86.500	46.603	11,339
2022-03-21	85.000	86.400	85.000	86.300	46.495	23,821
2022-03-18	86.000	87.300	85.500	85.500	46.064	18,598
2022-03-17	87.900	88.100	84.900	86.000	46.334	30,206
2022-03-16	83.800	88.600	83.800	86.700	46.711	38,305
2022-03-15	84.000	85.500	82.000	85.000	45.795	31,285
2022-03-14	87.300	88.000	85.400	85.900	46.280	31,688
2022-03-11	91.500	91.500	88.200	88.200	47.519	20,932
2022-03-10	89.500	91.400	88.200	89.300	48.112	38,183
2022-03-09	90.900	92.100	89.800	89.900	48.435	75,996
2022-03-08	94.700	94.700	90.600	90.900	48.974	54,432
2022-03-07	95.000	95.000	91.100	94.400	50.859	66,075
2022-03-04	92.700	93.500	91.000	92.200	49.674	54,280
2022-03-03	94.800	95.000	92.400	93.400	50.321	77,919
2022-03-02	96.800	96.800	90.500	94.600	50.967	57,053
2022-03-01	96.200	97.900	91.200	92.200	49.674	58,178
2022-02-28	88.700	95.100	88.700	94.400	50.859	69,104
2022-02-25	90.300	93.000	87.800	88.200	47.519	44,906
2022-02-24	87.000	90.700	85.500	87.600	47.196	35,538
2022-02-23	90.000	92.300	87.000	87.000	46.873	27,547
2022-02-22	87.000	90.400	85.700	89.800	48.381	25,752
2022-02-21	86.000	88.000	83.500	87.800	47.304	37,224
2022-02-18	87.400	87.400	85.000	86.000	46.334	37,852
2022-02-17	84.900	87.400	84.300	86.600	46.657	33,415
2022-02-16	83.300	84.100	81.100	82.500	44.448	19,971
2022-02-15	81.500	83.600	81.500	81.700	44.017	21,255
2022-02-14	82.100	82.200	80.200	81.500	43.909	16,948
2022-02-11	83.500	83.800	82.100	82.500	44.448	13,971
2022-02-10	82.000	84.200	81.400	83.500	44.987	16,354
2022-02-09	85.500	85.500	81.300	81.300	43.802	9,560
2022-02-08	81.200	85.000	81.200	81.800	44.071	17,756
2022-02-07	79.200	83.000	79.200	80.900	43.586	33,815
2022-02-04	79.000	80.200	78.400	79.400	42.778	9,159
2022-02-03	79.800	80.000	78.000	78.200	42.131	19,224
2022-02-02	76.800	79.800	76.800	79.000	42.562	16,299
2022-02-01	74.600	77.000	74.400	76.700	41.323	20,204
2022-01-31	73.600	75.000	73.000	74.400	40.084	20,570
2022-01-28	74.600	74.600	72.500	73.600	39.653	63,287
2022-01-27	72.500	74.500	71.700	72.800	39.222	28,720
2022-01-26	76.000	76.100	71.200	73.000	39.330	221,448
2022-01-25	68.000	73.500	68.000	70.500	37.983	21,251
2022-01-24	70.400	70.700	67.800	68.000	36.636	48,170
2022-01-21	73.000	73.000	70.900	70.900	38.198	16,857
2022-01-20	74.100	75.000	72.100	72.500	39.061	64,414
2022-01-19	75.700	75.700	73.800	74.900	40.354	9,482
2022-01-18	75.000	76.700	73.900	75.600	40.731	13,035
2022-01-17	75.700	75.900	74.300	75.600	40.731	7,856
2022-01-14	75.900	76.500	74.500	75.000	40.407	7,613
2022-01-13	75.900	76.200	75.400	76.000	40.946	7,802
2022-01-12	74.400	76.000	74.400	75.100	40.461	16,402
2022-01-11	73.600	75.400	73.600	74.400	40.084	7,365

← NewerPage 20 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.