Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	30.950	33.700	27.000	30.000	9.313	4,463,289
2024-04-22	31.310	31.310	30.840	30.950	9.608	68,627
2024-04-21	31.160	32.480	31.120	31.310	9.587	98,330
2024-04-18	32.010	32.390	30.000	31.160	9.541	341,318
2024-04-17	32.300	32.700	31.900	32.010	9.801	2,448,580
2024-04-16	32.400	32.950	32.090	32.300	9.890	579,125
2024-04-15	32.040	33.000	32.000	32.400	9.921	2,374,471
2024-04-08	31.500	32.500	31.500	32.040	9.810	1,193,579
2024-04-07	32.440	32.950	31.000	31.360	9.602	1,173,752
2024-04-04	32.000	32.750	32.000	32.440	9.933	2,174,140
2024-04-03	31.760	32.480	31.410	31.810	9.740	517,037
2024-04-02	31.740	33.500	31.560	31.760	9.725	382,616
2024-04-01	31.020	32.740	31.020	31.740	9.718	284,585
2024-03-31	31.980	33.990	30.600	30.820	9.437	281,807
2024-03-28	32.920	33.700	31.700	31.980	9.792	295,370
2024-03-27	33.990	34.000	32.600	32.920	10.080	329,093
2024-03-26	33.500	35.500	33.500	33.990	10.407	441,335
2024-03-25	32.000	32.800	32.000	32.480	9.945	4,454,730
2024-03-24	31.070	32.390	30.050	31.570	9.666	2,095,375
2024-03-21	32.700	33.550	31.000	31.070	9.513	539,240
2024-03-20	33.000	34.450	32.510	32.700	10.012	525,008
2024-03-19	33.440	33.500	32.000	33.000	10.104	2,090,152
2024-03-18	35.900	35.900	32.000	33.440	10.239	439,040
2024-03-17	36.630	38.200	35.010	36.000	11.023	500,171
2024-03-14	34.880	37.000	30.010	36.630	11.216	649,061
2024-03-13	37.500	38.000	33.800	34.880	10.680	472,349
2024-03-12	35.030	41.170	31.500	37.500	11.482	3,797,935
2024-03-11	34.990	35.990	34.900	35.030	10.726	2,011,243
2024-03-10	34.990	35.990	34.500	34.990	10.714	854,759
2024-03-07	34.310	36.000	33.710	34.990	10.714	2,468,485
2024-03-06	36.360	37.400	33.200	34.310	10.505	1,308,194
2024-03-05	37.000	38.000	36.070	36.360	11.133	736,499
2024-03-04	37.530	39.000	36.560	37.000	11.329	646,238
2024-03-03	38.000	39.390	36.510	37.530	11.491	328,742
2024-02-29	37.570	39.700	35.800	38.000	11.635	954,146
2024-02-28	39.390	39.390	37.480	37.570	11.503	287,636
2024-02-27	40.870	43.000	39.200	39.390	12.061	1,276,088
2024-02-26	43.050	49.980	34.610	40.870	12.514	3,124,888
2024-02-25	35.880	43.050	34.000	43.050	13.181	2,125,753
2024-02-22	36.230	37.500	35.540	35.880	10.986	2,125,249
2024-02-21	36.030	36.580	35.500	36.230	11.093	170,363
2024-02-20	35.690	36.500	35.000	36.030	11.032	311,933
2024-02-19	36.070	36.930	35.450	35.690	10.928	263,384
2024-02-18	35.190	36.600	35.190	36.070	11.044	274,004
2024-02-15	35.400	35.970	34.500	35.060	10.735	149,213
2024-02-14	35.500	36.890	33.510	35.400	10.839	2,310,568
2024-02-13	32.210	37.250	31.780	35.500	10.870	1,126,757
2024-02-12	33.310	33.310	30.000	32.210	9.862	159,080
2024-02-11	33.500	33.500	33.000	33.310	10.199	336,602
2024-02-08	33.300	33.700	32.800	33.500	10.257	245,306
2024-02-07	33.010	33.600	32.800	33.300	10.196	1,916,219
2024-02-06	32.490	33.990	32.210	33.010	10.107	1,022,624
2024-02-05	31.500	32.640	31.500	32.490	9.948	603,164
2024-02-04	31.000	31.990	30.670	31.010	9.495	156,983
2024-02-01	30.000	32.000	27.000	31.000	9.492	418,811
2024-01-31	31.990	32.000	25.020	30.000	9.186	2,751,124
2024-01-30	31.500	31.880	30.900	31.260	9.571	957,245
2024-01-29	31.760	31.950	31.360	31.550	9.660	434,576
2024-01-28	32.000	32.200	30.190	31.390	9.611	819,563
2024-01-24	32.130	32.400	31.750	31.840	9.749	307,289

← NewerPage 11 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.8639 EGP
2025-04-28	0.5715 EGP
2024-11-26	0.5714 EGP
2024-04-22	0.4286 EGP
2023-11-28	0.4281 EGP
2023-05-15	0.5714 EGP
2022-04-21	0.2770 EGP
2021-04-20	0.2075 EGP
2020-04-22	0.2000 EGP
2019-04-16	0.2082 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.