Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.150	10.180	9.950	10.180	2.959	13,654,127
2022-10-31	10.100	10.250	9.670	10.150	2.951	30,084,806
2022-10-30	10.060	10.100	10.050	10.050	2.922	75,029
2022-10-27	9.670	10.100	9.650	10.050	2.922	247,838
2022-10-26	9.810	9.810	9.600	9.620	2.797	725,852
2022-10-25	9.750	9.810	9.620	9.620	2.797	23,027
2022-10-24	9.400	9.750	9.400	9.620	2.797	3,866
2022-10-23	9.800	9.800	9.400	9.620	2.797	7,124
2022-10-20	9.600	9.800	9.600	9.620	2.797	60,005,752
2022-10-19	9.790	9.800	9.400	9.720	2.826	20,192,504
2022-10-18	9.500	9.790	9.450	9.600	2.791	483,809
2022-10-17	9.600	9.800	9.400	9.600	2.791	18,066,328
2022-10-16	9.400	9.700	9.400	9.700	2.820	29,057
2022-10-13	9.000	9.700	9.000	9.700	2.820	293
2022-10-12	9.800	9.800	9.000	9.700	2.820	24,248
2022-10-11	9.730	9.730	9.550	9.700	2.820	398
2022-10-10	9.800	9.800	9.550	9.700	2.820	158
2022-10-09	9.800	9.800	9.600	9.700	2.820	51,635
2022-10-05	9.790	9.790	9.550	9.700	2.820	2,549
2022-10-04	9.800	9.800	9.550	9.700	2.820	3,596
2022-10-03	9.790	9.800	9.700	9.700	2.820	3,096,961
2022-10-02	9.820	9.820	9.600	9.800	2.849	23,588
2022-09-29	9.700	9.850	9.600	9.800	2.849	1,184,348
2022-09-28	9.880	9.900	9.500	9.700	2.820	1,570,763
2022-09-27	9.900	9.900	9.500	9.800	2.849	2,504
2022-09-26	9.500	9.840	9.500	9.800	2.849	3,068,704
2022-09-25	9.900	9.900	9.300	9.820	2.855	8,648
2022-09-22	9.890	9.950	9.820	9.820	2.855	896,975
2022-09-21	9.700	9.890	9.700	9.820	2.855	313,625
2022-09-20	9.700	9.800	9.510	9.800	2.849	608,072
2022-09-19	9.600	9.750	9.600	9.710	2.823	1,067,777
2022-09-18	9.610	9.640	9.210	9.620	2.797	56,573
2022-09-15	9.550	9.650	9.500	9.620	2.797	4,007
2022-09-14	9.600	9.620	9.400	9.620	2.797	29,594
2022-09-13	9.570	9.700	9.460	9.620	2.797	1,972,664
2022-09-12	9.750	9.750	9.550	9.700	2.820	21,272
2022-09-11	9.750	9.790	9.500	9.700	2.820	11,957
2022-09-08	9.580	9.900	9.500	9.700	2.820	3,404,296
2022-09-07	9.500	9.500	9.300	9.450	2.747	582,662
2022-09-06	9.450	9.590	9.300	9.300	2.704	24,236
2022-09-05	9.400	9.500	9.160	9.300	2.704	477,524
2022-09-04	9.500	9.500	9.130	9.390	2.730	58,625
2022-09-01	9.460	9.500	9.120	9.390	2.730	112,667
2022-08-31	9.480	9.550	9.110	9.470	2.753	17,894
2022-08-30	9.050	9.540	9.000	9.470	2.753	185,330
2022-08-29	9.400	9.600	8.660	9.500	2.762	27,677
2022-08-28	9.600	9.600	9.380	9.500	2.762	300,485
2022-08-25	9.450	9.730	9.300	9.500	2.762	3,123,964
2022-08-24	9.420	9.660	9.300	9.480	2.756	3,489,856
2022-08-23	9.850	9.850	9.400	9.670	2.811	785,159
2022-08-22	9.700	9.850	9.500	9.710	2.823	10,733,286
2022-08-21	9.800	10.000	9.500	9.700	2.820	2,789,914
2022-08-18	9.050	9.700	9.050	9.480	2.756	573,143
2022-08-17	8.610	9.240	8.610	9.200	2.675	1,643,177
2022-08-16	8.880	9.150	8.480	8.690	2.526	194,528
2022-08-15	8.970	8.990	8.150	8.380	2.436	320,729
2022-08-14	8.900	8.990	8.630	8.760	2.547	277,598
2022-08-11	9.150	9.150	8.990	8.990	2.614	227
2022-08-10	9.000	9.240	8.990	8.990	2.614	391,928
2022-08-09	8.880	9.200	8.880	9.050	2.631	627,083

← NewerPage 17 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.