Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	32.390	32.600	31.900	32.130	9.838	131,570
2024-01-22	32.250	32.940	32.200	32.240	9.872	201,005
2024-01-21	32.800	32.990	32.000	32.010	9.801	629,279
2024-01-18	32.930	33.000	32.510	32.680	10.006	403,925
2024-01-17	33.400	33.480	32.400	32.550	9.966	318,428
2024-01-16	33.000	33.470	33.000	33.220	10.172	585,548
2024-01-15	33.000	33.480	32.800	33.310	10.199	318,671
2024-01-14	32.700	33.000	32.690	32.870	10.064	92,162
2024-01-11	32.480	32.990	32.110	32.700	10.012	98,633
2024-01-10	32.600	32.900	32.060	32.540	9.963	704,270
2024-01-09	32.080	32.600	32.010	32.380	9.914	766,319
2024-01-08	32.000	32.600	31.600	32.580	9.976	583,070
2024-01-04	31.990	32.000	31.580	32.000	9.798	163,118
2024-01-03	31.990	32.000	31.500	31.960	9.786	204,443
2024-01-02	31.900	31.990	31.310	31.860	9.755	54,653
2023-12-31	31.950	32.000	30.130	31.180	9.547	136,592
2023-12-28	32.000	32.000	26.300	31.700	9.706	165,122
2023-12-27	31.900	33.000	31.860	31.970	9.789	93,575
2023-12-26	32.860	33.000	31.610	32.100	9.829	66,452
2023-12-25	33.490	33.500	31.100	31.990	9.795	211,715
2023-12-24	32.150	34.700	32.000	32.870	10.064	398,771
2023-12-21	33.510	34.500	31.000	32.000	9.798	537,632
2023-12-20	34.500	34.500	33.000	33.450	10.242	79,412
2023-12-19	34.860	35.500	33.110	34.560	10.582	76,952
2023-12-18	34.420	35.900	34.030	34.860	10.674	280,817
2023-12-17	34.000	34.800	34.000	34.430	10.542	156,797
2023-12-14	31.100	33.500	31.100	33.050	10.120	2,246,536
2023-12-13	31.200	32.000	30.000	31.400	9.614	2,406,280
2023-12-12	29.500	33.000	29.500	31.020	9.498	2,792,719
2023-12-11	29.410	29.900	29.050	29.660	9.082	81,956
2023-12-10	30.020	30.250	29.000	29.520	9.039	82,622
2023-12-07	29.330	30.500	28.630	30.000	9.186	2,999,785
2023-12-06	29.000	29.500	28.650	29.300	8.971	4,315,143
2023-12-05	29.200	29.300	28.750	28.910	8.852	109,505
2023-12-04	28.700	29.300	28.620	29.000	8.880	3,116,794
2023-12-03	29.390	29.390	28.300	28.570	8.748	217,853
2023-11-30	29.440	29.790	29.010	29.500	9.033	941,825
2023-11-29	29.500	29.600	28.540	29.360	8.990	7,697,057
2023-11-28	29.650	29.700	29.220	29.460	9.020	4,286,784
2023-11-27	30.500	30.500	29.000	29.190	8.807	12,086,651
2023-11-26	30.200	30.490	29.500	30.000	9.051	2,526,169
2023-11-23	29.220	31.000	29.200	30.000	9.051	9,197,914
2023-11-22	29.350	29.580	29.010	29.230	8.819	428,462
2023-11-21	29.410	29.500	28.000	29.090	8.776	220,916
2023-11-20	29.600	29.650	29.250	29.350	8.855	576,431
2023-11-19	29.600	29.750	29.450	29.550	8.915	148,595
2023-11-16	29.700	29.800	29.300	29.640	8.942	1,587,488
2023-11-15	29.240	30.000	29.000	29.500	8.900	1,638,929
2023-11-14	29.990	30.000	28.720	29.110	8.782	241,643
2023-11-13	30.000	30.970	29.000	29.500	8.900	837,749
2023-11-12	31.000	31.990	25.590	29.700	8.960	539,519
2023-11-09	29.000	33.650	28.900	30.000	9.051	2,983,765
2023-11-08	28.480	29.100	27.500	29.000	8.749	377,765
2023-11-07	28.880	28.990	27.500	28.120	8.484	619,001
2023-11-06	27.200	29.500	27.200	28.500	8.598	420,617
2023-11-05	26.920	27.970	26.710	27.540	8.309	63,398
2023-11-02	26.970	26.990	26.050	26.500	7.995	3,128,359
2023-11-01	28.000	28.000	26.000	26.460	7.983	412,895
2023-10-31	27.510	28.000	26.800	26.990	8.143	11,608,164
2023-10-30	26.800	27.500	26.780	27.000	8.146	4,068,798

← NewerPage 12 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.