Okeanis Eco Tankers Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	75.000	76.700	74.200	74.900	40.354	48,900
2022-01-07	75.500	75.500	73.300	75.100	40.461	66,302
2022-01-06	73.000	73.500	71.800	73.500	39.599	24,429
2022-01-05	74.400	74.500	73.400	74.100	39.923	21,001
2022-01-04	78.000	78.000	74.500	74.600	40.192	32,086
2022-01-03	72.000	75.100	71.700	74.500	40.138	49,566
2021-12-30	71.900	71.900	70.600	71.000	38.252	21,393
2021-12-29	71.700	72.200	71.200	71.900	38.737	18,763
2021-12-28	71.300	72.000	71.300	71.600	38.576	16,898
2021-12-27	72.000	72.000	71.000	71.000	38.252	8,097
2021-12-23	72.100	72.900	71.300	71.600	38.576	39,733
2021-12-22	69.100	72.500	69.100	71.900	38.737	45,439
2021-12-21	69.300	70.400	68.500	70.400	37.929	36,952
2021-12-20	71.000	71.300	68.800	69.100	37.229	42,385
2021-12-17	74.900	74.900	70.200	70.400	37.929	15,004
2021-12-16	70.000	72.500	69.700	71.900	38.737	51,132
2021-12-15	73.800	73.800	68.900	69.000	37.175	15,485
2021-12-14	72.000	72.000	69.000	70.000	37.714	91,740
2021-12-13	76.600	76.600	72.000	72.000	37.271	29,381
2021-12-10	76.100	77.200	75.700	76.100	39.393	34,238
2021-12-09	76.100	76.400	75.200	76.100	39.393	45,500
2021-12-08	77.600	77.600	75.800	76.700	39.704	14,932
2021-12-07	76.700	77.500	75.800	77.500	40.118	35,665
2021-12-06	74.800	78.000	74.000	76.300	39.497	46,627
2021-12-03	77.000	78.100	75.900	75.900	39.290	30,031
2021-12-02	79.500	79.500	75.700	76.500	39.600	83,095
2021-12-01	77.300	81.600	75.000	80.100	41.464	81,919
2021-11-30	74.500	76.500	72.800	75.600	39.134	25,001
2021-11-29	76.000	76.000	70.100	75.000	38.824	34,249
2021-11-26	76.000	76.800	72.600	73.100	37.840	33,006
2021-11-25	76.800	79.400	76.600	78.000	40.377	47,478
2021-11-24	76.000	77.700	75.800	77.700	40.221	18,007
2021-11-23	78.400	78.700	75.800	77.000	39.859	18,360
2021-11-22	74.600	78.400	74.600	78.400	40.584	29,511
2021-11-19	79.900	80.000	76.500	78.000	40.377	20,692
2021-11-18	78.300	78.300	77.000	78.200	40.480	13,514
2021-11-17	78.300	78.900	77.200	78.500	40.636	22,637
2021-11-16	83.800	83.800	77.800	78.400	40.584	38,240
2021-11-15	89.100	89.100	82.000	82.000	42.447	31,517
2021-11-12	83.100	86.300	83.100	85.100	44.052	14,133
2021-11-11	86.800	87.600	84.900	86.600	44.828	21,635
2021-11-10	88.000	90.700	86.800	86.800	44.932	26,439
2021-11-09	89.000	89.000	87.100	87.900	45.501	24,955
2021-11-08	90.000	90.000	87.100	87.900	45.501	31,904
2021-11-05	89.500	89.500	87.300	89.500	46.330	31,470
2021-11-04	89.400	90.200	89.000	89.500	46.330	24,729
2021-11-03	89.200	90.400	88.200	90.400	46.796	55,972
2021-11-02	91.000	91.100	89.000	89.400	46.278	12,396
2021-11-01	90.600	91.900	90.000	90.100	46.640	10,433
2021-10-29	90.500	91.900	89.100	91.000	47.106	17,325
2021-10-28	90.900	91.400	89.500	91.400	47.313	21,987
2021-10-27	94.800	94.800	89.500	91.800	47.520	34,259
2021-10-26	90.800	94.000	89.800	93.200	48.245	26,793
2021-10-25	91.500	91.500	89.000	89.800	46.485	28,423
2021-10-22	91.300	92.700	89.800	90.300	46.744	20,254
2021-10-21	92.900	92.900	91.100	91.100	47.158	22,857
2021-10-20	95.000	95.000	91.100	92.800	48.038	36,203

← NewerPage 21 of 21 · 1,257 trading days

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.