EFG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	19.240	19.800	19.160	19.220	15.219	11,052,049
2023-01-24	18.380	19.350	18.200	19.240	15.235	16,252,479
2023-01-23	18.050	18.520	18.050	18.380	14.554	6,526,594
2023-01-22	17.810	18.300	17.810	18.050	14.292	4,303,790
2023-01-19	18.150	18.300	17.770	17.810	14.102	3,277,127
2023-01-18	18.400	18.500	17.900	18.150	14.371	3,400,716
2023-01-17	18.100	18.600	18.100	18.400	14.569	8,305,534
2023-01-16	17.560	18.250	17.560	18.100	14.332	7,081,107
2023-01-15	17.900	17.950	17.500	17.560	13.904	2,747,394
2023-01-12	17.300	18.000	16.850	17.900	14.174	5,798,782
2023-01-11	17.700	18.470	17.110	17.300	13.698	14,103,613
2023-01-10	18.900	19.000	17.700	17.700	14.015	9,888,729
2023-01-09	19.300	19.630	18.600	18.900	14.965	7,927,508
2023-01-05	18.570	19.340	18.570	19.300	15.282	5,895,559
2023-01-04	18.200	18.880	17.600	18.570	14.704	6,419,568
2023-01-03	18.060	18.490	18.060	18.200	14.411	3,088,448
2023-01-02	17.880	18.090	17.710	18.060	14.300	2,855,311
2022-12-29	17.900	18.090	17.690	17.880	14.158	1,127,893
2022-12-28	17.900	18.050	17.720	17.900	14.174	1,054,801
2022-12-27	17.960	18.090	17.700	17.900	14.174	1,618,643
2022-12-26	17.620	18.040	17.300	17.960	14.221	2,587,129
2022-12-25	17.500	17.700	16.830	17.620	13.952	1,943,654
2022-12-22	17.360	17.900	17.360	17.500	13.857	3,588,068
2022-12-21	17.480	17.600	17.160	17.360	13.746	2,646,607
2022-12-20	18.230	18.400	17.430	17.480	13.841	14,571,486
2022-12-19	18.100	18.230	17.520	18.230	14.435	4,138,147
2022-12-18	18.330	18.500	17.800	18.100	14.332	7,018,154
2022-12-15	18.170	19.230	18.170	18.330	14.514	8,342,285
2022-12-14	18.400	18.730	18.100	18.170	14.387	4,390,347
2022-12-13	18.000	18.740	18.000	18.400	14.569	12,828,131
2022-12-12	17.920	18.180	17.130	18.000	14.253	9,698,910
2022-12-11	17.700	18.680	17.700	17.920	14.189	8,596,834
2022-12-08	17.950	18.100	17.300	17.700	14.015	13,796,211
2022-12-07	16.810	18.150	16.810	17.950	14.213	9,845,405
2022-12-06	16.150	16.950	15.900	16.810	13.310	8,844,867
2022-12-05	16.100	16.550	15.850	16.150	12.788	9,251,770
2022-12-04	15.450	16.560	15.450	16.100	12.748	4,407,780
2022-12-01	15.100	15.450	15.030	15.450	12.234	3,378,713
2022-11-30	14.270	15.100	14.270	15.100	11.956	20,557,378
2022-11-29	14.090	14.330	14.050	14.270	11.299	5,909,437
2022-11-28	14.270	14.310	13.930	14.090	11.157	6,987,603
2022-11-27	14.010	14.370	14.010	14.270	11.299	7,850,127
2022-11-24	13.680	14.060	13.620	14.010	11.093	10,742,866
2022-11-23	13.680	13.860	13.610	13.680	10.832	5,275,624
2022-11-22	13.390	13.710	13.280	13.680	10.832	6,877,502
2022-11-21	13.510	13.590	13.300	13.390	10.602	7,439,669
2022-11-20	13.500	13.620	13.370	13.510	10.697	3,432,100
2022-11-17	13.600	13.700	13.400	13.500	10.690	5,869,080
2022-11-16	13.250	13.620	13.250	13.600	10.769	5,745,284
2022-11-15	13.460	13.580	13.170	13.250	10.492	3,793,912
2022-11-14	13.660	13.750	13.250	13.460	10.658	5,847,906
2022-11-13	13.510	13.850	13.510	13.660	10.816	3,245,335
2022-11-10	13.500	13.750	13.320	13.510	10.697	7,066,705
2022-11-09	13.300	13.500	13.000	13.500	10.690	4,774,895
2022-11-08	13.200	13.650	13.140	13.300	10.531	8,526,459
2022-11-07	13.040	13.240	12.990	13.200	10.452	2,295,970
2022-11-06	13.080	13.280	13.000	13.040	10.325	1,449,495
2022-11-03	13.000	13.080	12.900	13.080	10.357	3,107,071
2022-11-02	13.320	13.320	12.950	13.000	10.294	2,959,472
2022-11-01	13.400	13.500	13.250	13.320	10.547	3,938,342

← NewerPage 16 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.