EFG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	18.250	18.880	18.160	18.200	14.411	17,738,603
2023-04-27	17.330	18.700	17.330	18.250	14.451	16,354,005
2023-04-26	17.580	17.680	17.330	17.330	13.722	5,498,498
2023-04-19	17.600	17.900	17.390	17.580	13.920	10,244,305
2023-04-18	16.800	17.700	16.800	17.600	13.936	11,682,411
2023-04-13	16.960	17.200	16.800	16.800	13.303	8,067,506
2023-04-12	17.300	17.380	16.920	16.960	13.429	5,854,992
2023-04-11	16.820	17.380	16.820	17.300	13.698	7,000,248
2023-04-10	16.800	17.090	16.730	16.820	13.318	5,106,125
2023-04-09	17.150	17.240	16.720	16.800	13.303	5,214,974
2023-04-06	17.470	17.580	17.010	17.150	13.580	8,147,492
2023-04-05	17.580	17.720	17.420	17.470	13.833	7,343,704
2023-04-04	17.800	18.000	17.550	17.580	13.920	9,462,442
2023-04-03	16.900	17.810	16.900	17.800	14.094	20,857,695
2023-04-02	16.750	17.000	16.730	16.900	13.382	3,963,230
2023-03-30	16.800	17.150	16.660	16.750	13.263	9,529,619
2023-03-29	16.220	16.920	16.220	16.800	13.303	10,826,385
2023-03-28	16.500	16.700	15.820	16.220	12.843	10,381,069
2023-03-27	17.000	17.200	16.500	16.500	13.065	38,601,011
2023-03-26	16.500	17.140	16.500	17.000	13.461	12,344,142
2023-03-23	16.910	17.100	16.430	16.500	13.065	19,053,667
2023-03-22	16.980	17.400	16.720	16.910	13.390	3,482,027
2023-03-21	16.400	17.060	16.400	16.980	13.445	3,010,617
2023-03-20	16.000	16.780	15.700	16.400	12.986	4,640,461
2023-03-19	16.000	16.250	15.360	16.000	12.669	2,009,251
2023-03-16	15.650	16.900	15.500	16.000	12.669	3,209,098
2023-03-15	17.940	18.100	15.510	15.650	12.392	3,573,687
2023-03-14	17.800	17.940	17.100	17.940	14.205	1,767,003
2023-03-13	18.610	18.990	16.500	17.800	14.094	6,524,314
2023-03-12	19.710	19.720	18.610	18.610	14.736	2,816,149
2023-03-09	19.280	19.950	19.200	19.710	15.607	2,985,427
2023-03-08	19.410	19.410	18.910	19.280	15.266	1,697,144
2023-03-07	19.650	19.700	19.270	19.410	15.369	1,116,493
2023-03-06	19.610	20.000	19.500	19.650	15.559	1,565,069
2023-03-05	19.910	20.100	19.520	19.610	15.528	2,651,566
2023-03-02	20.390	20.480	19.860	19.910	15.765	3,600,189
2023-03-01	20.650	20.650	20.000	20.390	16.145	4,264,858
2023-02-28	20.210	20.650	19.800	20.650	16.351	6,899,531
2023-02-27	19.840	20.610	19.840	20.210	16.003	6,097,774
2023-02-26	19.550	20.100	19.460	19.840	15.710	3,978,520
2023-02-23	19.800	19.800	19.300	19.550	15.480	2,682,255
2023-02-22	19.960	20.240	19.110	19.800	15.678	4,476,779
2023-02-21	19.450	20.100	19.200	19.960	15.805	5,036,980
2023-02-20	20.290	20.580	19.300	19.450	15.401	4,833,621
2023-02-19	20.910	21.200	20.200	20.290	16.066	2,657,289
2023-02-16	20.640	21.340	20.640	20.910	16.557	10,533,457
2023-02-15	20.000	20.720	19.910	20.640	16.343	8,905,500
2023-02-14	19.810	20.500	19.810	20.000	15.836	11,595,323
2023-02-13	19.320	19.900	18.910	19.810	15.686	8,142,052
2023-02-12	19.450	19.630	18.930	19.320	15.298	4,187,517
2023-02-09	17.980	19.470	17.910	19.450	15.401	8,114,061
2023-02-08	18.400	18.470	17.900	17.980	14.237	4,658,929
2023-02-07	18.100	18.600	18.100	18.400	14.569	3,236,897
2023-02-06	18.280	18.470	17.900	18.100	14.332	2,105,304
2023-02-05	18.140	18.350	17.520	18.280	14.474	3,056,537
2023-02-02	18.520	19.000	17.810	18.140	14.364	2,859,925
2023-02-01	18.980	19.200	18.400	18.520	14.664	3,273,864
2023-01-31	19.650	19.900	18.610	18.980	15.029	6,044,553
2023-01-30	20.240	20.700	19.310	19.650	15.559	11,243,939
2023-01-29	19.220	20.340	19.210	20.240	16.026	10,800,463

← NewerPage 15 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.