Edita Food Industries S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	8.100	8.180	7.950	8.000	2.243	3,550,273
2022-02-02	8.250	8.250	8.000	8.100	2.271	10,194,003
2022-02-01	8.200	8.200	8.050	8.190	2.297	143,243
2022-01-31	8.250	8.250	7.950	8.000	2.243	3,964,273
2022-01-30	8.250	8.250	7.930	8.000	2.243	5,036
2022-01-26	8.100	8.200	7.940	8.000	2.243	903,899
2022-01-25	8.040	8.100	8.000	8.000	2.243	1,948,226
2022-01-24	8.290	8.290	8.020	8.040	2.254	148,661
2022-01-23	8.200	8.350	8.200	8.300	2.327	3,359
2022-01-20	8.100	8.300	8.100	8.300	2.327	9,452
2022-01-19	8.320	8.450	8.100	8.300	2.327	836,717
2022-01-18	8.320	8.320	8.200	8.300	2.327	20,528
2022-01-17	8.110	8.300	8.030	8.300	2.327	24,674
2022-01-16	8.200	8.300	8.200	8.300	2.327	152,678
2022-01-13	8.300	8.440	8.200	8.300	2.327	953,942
2022-01-12	8.300	8.430	8.250	8.300	2.327	3,188
2022-01-11	8.450	8.450	8.300	8.300	2.327	1,923,281
2022-01-10	8.350	8.450	8.350	8.380	2.350	462,104
2022-01-09	8.400	8.410	8.400	8.410	2.358	4,904
2022-01-05	8.350	8.580	8.330	8.410	2.358	770,222
2022-01-04	8.300	8.500	8.220	8.500	2.383	18,824
2022-01-03	8.500	8.590	8.310	8.500	2.383	5,648,370
2022-01-02	8.590	8.600	8.250	8.500	2.383	169,874
2021-12-30	8.500	8.500	8.220	8.470	2.375	407,795
2021-12-29	8.230	8.680	8.230	8.400	2.355	2,214,451
2021-12-28	8.580	8.580	8.290	8.350	2.341	10,982
2021-12-27	8.500	8.700	8.310	8.350	2.341	7,777,319
2021-12-26	8.100	8.480	8.100	8.420	2.361	140,384
2021-12-23	8.200	8.200	8.100	8.180	2.294	1,275,788
2021-12-22	8.200	8.220	8.090	8.150	2.285	3,057,049
2021-12-21	8.250	8.250	8.040	8.200	2.299	2,267,110
2021-12-20	8.260	8.260	8.000	8.200	2.299	436,271
2021-12-19	8.300	8.300	8.200	8.210	2.302	468,026
2021-12-16	8.190	8.300	8.100	8.200	2.299	485,123
2021-12-15	8.000	8.120	8.000	8.000	2.243	604,322
2021-12-14	8.200	8.200	8.000	8.110	2.274	273,377
2021-12-13	8.120	8.200	8.000	8.200	2.299	78,215
2021-12-12	8.180	8.240	8.020	8.200	2.299	206,834
2021-12-09	8.200	8.250	8.100	8.170	2.291	285,206
2021-12-08	8.200	8.200	8.170	8.200	2.299	33,575
2021-12-07	8.100	8.300	8.100	8.200	2.299	154,601
2021-12-06	8.250	8.250	8.100	8.160	2.288	2,957,857
2021-12-05	7.950	8.210	7.950	8.200	2.299	4,515,735
2021-12-02	7.800	8.080	7.800	8.000	2.243	587,675
2021-12-01	7.610	7.850	7.610	7.850	2.201	251,420
2021-11-30	7.500	7.700	7.500	7.560	2.120	1,057,460
2021-11-29	7.580	7.580	7.450	7.560	2.120	182,333
2021-11-28	7.590	7.590	7.300	7.350	2.061	142,226
2021-11-25	7.690	7.800	7.560	7.610	2.134	6,239,609
2021-11-24	7.640	7.660	7.600	7.600	2.131	58,874
2021-11-23	7.550	7.600	7.500	7.600	2.131	931,793
2021-11-22	7.400	7.590	7.350	7.500	2.103	2,660,806
2021-11-21	7.350	7.400	7.300	7.320	2.053	4,824,546
2021-11-18	7.440	7.450	7.300	7.340	2.058	3,109,114
2021-11-17	7.320	7.480	7.300	7.350	2.061	7,652,555
2021-11-16	7.440	7.500	7.320	7.350	2.061	3,344,326
2021-11-15	7.330	7.470	7.300	7.400	2.075	6,614,030
2021-11-14	7.490	7.490	7.320	7.400	2.075	17,618
2021-11-11	7.210	7.550	7.210	7.400	2.075	6,060,830
2021-11-10	7.300	7.300	7.200	7.270	2.039	2,743,420

← NewerPage 20 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.