EFG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	16.910	17.650	16.910	17.310	17.133	12,878,109
2023-10-26	16.470	17.150	16.420	16.910	16.737	17,247,229
2023-10-25	15.660	16.550	15.660	16.470	16.302	16,956,029
2023-10-24	15.470	15.940	15.470	15.660	15.500	14,543,759
2023-10-23	15.700	15.840	15.430	15.470	15.312	5,942,794
2023-10-22	15.600	15.850	15.600	15.700	15.539	3,075,387
2023-10-19	15.840	16.140	15.600	15.600	15.440	7,794,403
2023-10-18	15.700	16.090	15.580	15.840	15.678	14,095,095
2023-10-17	14.620	15.720	14.620	15.700	15.539	20,695,919
2023-10-16	14.390	14.700	14.390	14.620	14.470	3,244,432
2023-10-15	14.800	14.920	14.390	14.390	14.243	7,643,586
2023-10-12	15.000	15.140	14.770	14.800	14.649	4,879,868
2023-10-11	14.900	15.000	14.750	15.000	14.847	4,824,944
2023-10-10	14.550	14.900	14.460	14.900	14.748	7,568,457
2023-10-09	14.700	14.700	14.460	14.550	14.401	1,281,486
2023-10-08	15.180	15.180	13.900	14.700	14.550	3,119,654
2023-10-04	15.000	15.200	14.720	15.180	15.025	2,964,232
2023-10-03	14.810	15.000	14.630	15.000	14.847	2,990,221
2023-10-02	14.350	14.940	14.300	14.810	14.659	4,154,887
2023-10-01	14.750	14.820	14.320	14.350	14.203	3,656,756
2023-09-27	15.180	15.280	14.720	14.750	14.599	5,327,377
2023-09-26	15.070	15.490	15.010	15.180	15.025	12,876,477
2023-09-25	15.020	15.220	14.980	15.070	14.916	3,236,921
2023-09-24	15.400	15.400	14.930	15.020	14.866	6,439,346
2023-09-21	15.360	15.450	15.150	15.400	15.242	2,669,181
2023-09-20	15.510	15.600	14.920	15.360	15.203	8,395,744
2023-09-19	15.650	15.750	15.490	15.510	15.351	8,765,738
2023-09-18	15.710	15.850	15.630	15.650	15.490	5,640,880
2023-09-17	15.770	15.800	15.680	15.710	15.549	3,220,829
2023-09-14	15.750	15.800	15.660	15.770	15.609	1,854,892
2023-09-13	15.600	15.800	15.550	15.750	15.589	1,367,857
2023-09-12	15.710	15.750	15.580	15.600	15.440	4,141,301
2023-09-11	15.900	15.980	15.660	15.710	15.549	7,440,227
2023-09-10	15.900	16.040	14.000	15.900	15.737	1,793,165
2023-09-07	16.000	16.120	15.860	15.900	15.737	4,036,275
2023-09-06	15.900	16.230	15.840	16.000	15.836	7,381,672
2023-09-05	16.050	16.060	15.810	15.900	15.737	2,918,768
2023-09-04	15.750	16.050	15.750	16.050	15.886	1,840,159
2023-09-03	15.940	16.060	15.750	15.750	15.589	1,480,464
2023-08-31	16.010	16.170	15.940	15.940	15.777	3,555,372
2023-08-30	16.060	16.170	15.950	16.010	15.846	2,218,142
2023-08-29	15.920	16.170	15.920	16.060	15.896	4,098,558
2023-08-28	15.800	16.200	15.800	15.920	15.757	4,980,429
2023-08-27	15.700	15.970	15.700	15.800	15.638	3,044,320
2023-08-24	15.730	15.800	15.580	15.700	15.539	2,819,429
2023-08-23	15.810	16.050	15.700	15.730	15.569	3,968,888
2023-08-22	15.630	15.910	15.630	15.810	15.648	6,512,508
2023-08-21	15.890	15.990	15.630	15.630	15.470	5,077,087
2023-08-20	15.820	16.050	15.800	15.890	15.727	2,244,375
2023-08-17	15.950	16.120	15.820	15.820	15.658	5,946,368
2023-08-16	15.950	16.260	15.920	15.950	15.787	5,400,298
2023-08-15	16.040	16.180	15.950	15.950	15.787	3,074,916
2023-08-14	16.100	16.340	16.040	16.040	15.876	8,375,156
2023-08-13	16.100	16.200	16.000	16.100	15.935	2,557,586
2023-08-10	16.140	16.250	16.000	16.100	15.935	3,688,086
2023-08-09	16.150	16.380	16.140	16.140	15.975	7,080,909
2023-08-08	16.140	16.470	16.060	16.150	15.985	13,262,470
2023-08-07	16.150	16.320	16.000	16.140	15.975	6,180,586
2023-08-06	15.900	16.180	15.800	16.150	15.985	3,624,652
2023-08-03	15.900	16.080	15.680	15.900	15.737	6,340,218

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2780 EGP
2019-06-10	0.5541 EGP

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