Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-01	15.990	16.450	15.500	15.590	4.532	154,817
2023-04-30	16.500	16.950	15.550	15.970	4.643	381,752
2023-04-27	16.000	17.200	16.000	16.600	4.826	654,443
2023-04-26	16.000	16.200	15.550	16.080	4.675	3,214,822
2023-04-19	15.450	16.000	15.120	16.000	4.651	3,740,923
2023-04-18	14.800	15.750	14.800	15.340	4.459	1,730,648
2023-04-13	14.740	14.850	14.570	14.800	4.303	1,227,044
2023-04-12	14.800	14.890	14.510	14.570	4.236	125,324
2023-04-11	14.900	14.900	14.480	14.500	4.215	1,415,360
2023-04-10	14.700	14.900	14.600	14.830	4.311	173,798
2023-04-09	14.940	15.000	14.500	14.520	4.221	228,014
2023-04-06	15.100	15.100	14.460	14.540	4.227	1,136,159
2023-04-05	14.850	15.100	14.560	14.910	4.335	139,058
2023-04-04	15.000	15.090	14.540	14.810	4.305	121,442
2023-04-03	15.000	15.230	14.850	15.000	4.361	3,017,665
2023-04-02	14.850	15.200	14.530	14.990	4.358	228,542
2023-03-30	14.670	14.840	14.510	14.530	4.224	74,297
2023-03-29	14.800	15.000	14.500	14.540	4.227	278,735
2023-03-28	14.900	14.980	14.700	14.740	4.285	1,258,823
2023-03-27	15.500	15.500	14.500	14.950	4.346	287,693
2023-03-26	15.600	15.930	14.510	14.930	4.340	774,200
2023-03-23	14.950	15.950	14.450	15.020	4.367	116,330
2023-03-22	14.900	17.500	14.020	14.600	4.244	1,324,763
2023-03-21	14.860	15.000	14.500	14.790	4.300	3,062,911
2023-03-20	14.500	14.890	14.260	14.570	4.236	88,484
2023-03-19	13.800	15.000	13.800	14.240	4.140	312,635
2023-03-16	13.800	14.000	13.050	13.800	4.012	40,524,712
2023-03-15	14.300	14.300	13.500	13.860	4.029	4,239,684
2023-03-14	14.100	14.690	13.910	14.010	4.073	4,001,595
2023-03-13	13.810	14.400	13.800	14.050	4.084	573,185
2023-03-12	14.760	15.000	13.110	13.990	4.067	211,001
2023-03-09	14.800	14.800	14.000	14.370	4.178	1,467,665
2023-03-08	15.390	15.390	14.510	14.770	4.294	536,417
2023-03-07	16.000	16.150	15.000	15.360	4.465	127,142
2023-03-06	16.230	16.230	15.500	15.990	4.648	44,762
2023-03-05	16.150	16.350	14.220	15.990	4.648	36,602
2023-03-02	16.400	16.500	15.520	15.990	4.648	112,784
2023-03-01	16.670	16.700	16.010	16.350	4.753	2,777,491
2023-02-28	16.500	16.750	16.050	16.450	4.782	24,494
2023-02-27	16.400	16.800	16.210	16.450	4.782	54,674
2023-02-26	16.700	16.750	16.130	16.400	4.768	20,999
2023-02-23	16.800	16.800	16.100	16.400	4.768	20,216
2023-02-22	16.500	17.000	16.400	16.400	4.768	28,667
2023-02-21	16.700	16.750	16.000	16.400	4.768	2,505,952
2023-02-20	17.290	17.500	15.800	16.680	4.849	72,152
2023-02-19	17.600	17.790	16.800	16.880	4.907	119,813
2023-02-16	17.900	17.900	17.500	17.550	5.102	2,445,769
2023-02-15	17.600	17.800	17.520	17.800	5.175	581,672
2023-02-14	17.500	17.700	17.470	17.520	5.093	911,123
2023-02-13	17.100	17.500	17.000	17.460	5.076	2,890,930
2023-02-12	17.200	17.500	17.010	17.310	5.032	98,306
2023-02-09	16.990	17.500	16.650	17.280	5.023	5,868,081
2023-02-08	17.000	17.200	16.500	16.990	4.939	2,517,454
2023-02-07	16.350	17.130	16.000	17.020	4.948	1,423,079
2023-02-06	16.650	16.700	15.230	16.610	4.829	44,153
2023-02-05	16.700	16.700	16.160	16.610	4.829	479,153
2023-02-02	15.100	16.980	14.750	16.760	4.872	1,326,629
2023-02-01	15.000	15.100	14.700	15.100	4.390	2,123,374
2023-01-31	15.000	15.080	14.800	14.960	4.349	839,501
2023-01-30	14.570	15.200	14.570	15.020	4.367	1,555,991

← NewerPage 15 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.