EFG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	14.910	15.200	14.910	15.130	9.983	2,886,867
2022-02-01	14.660	14.960	14.660	14.910	9.838	1,334,043
2022-01-31	14.500	14.710	14.400	14.660	9.673	1,326,330
2022-01-30	14.600	14.640	14.470	14.500	9.568	333,783
2022-01-26	14.630	14.740	14.580	14.600	9.634	831,860
2022-01-25	14.620	14.770	14.520	14.630	9.654	620,025
2022-01-24	14.460	14.840	14.310	14.620	9.647	2,087,036
2022-01-23	14.600	14.680	14.330	14.460	9.541	676,543
2022-01-20	14.400	14.680	14.280	14.600	9.634	612,837
2022-01-19	14.570	14.570	14.300	14.400	9.502	955,673
2022-01-18	14.570	14.650	14.410	14.570	9.614	939,769
2022-01-17	14.840	14.840	14.500	14.570	9.614	883,398
2022-01-16	14.810	14.880	14.620	14.840	9.792	753,997
2022-01-13	15.140	15.140	14.770	14.810	9.772	1,492,179
2022-01-12	15.100	15.200	14.990	15.140	9.990	808,015
2022-01-11	15.230	15.300	15.000	15.100	9.964	1,513,666
2022-01-10	14.800	15.450	14.800	15.230	10.050	4,389,639
2022-01-09	14.820	14.930	14.700	14.800	9.766	942,300
2022-01-05	14.840	14.950	14.780	14.820	9.779	379,402
2022-01-04	14.900	14.920	14.750	14.840	9.792	685,217
2022-01-03	14.800	14.950	14.800	14.900	9.832	576,620
2022-01-02	14.810	15.000	14.700	14.800	9.766	722,635
2021-12-30	14.710	14.850	14.620	14.810	9.772	752,529
2021-12-29	14.700	14.880	14.660	14.710	9.706	782,267
2021-12-28	14.830	14.870	14.670	14.700	9.700	690,561
2021-12-27	15.030	15.030	14.720	14.830	9.785	2,540,612
2021-12-26	14.970	15.180	14.810	15.030	9.918	1,429,901
2021-12-23	14.730	15.000	14.700	14.970	9.878	1,191,554
2021-12-22	14.780	14.800	14.620	14.730	9.720	557,312
2021-12-21	14.850	14.990	14.750	14.780	9.753	587,022
2021-12-20	14.910	14.910	14.720	14.850	9.799	460,595
2021-12-19	14.990	15.250	14.800	14.910	9.838	2,671,383
2021-12-16	14.720	14.990	14.720	14.990	9.891	1,837,498
2021-12-15	14.760	14.800	14.650	14.720	9.713	1,260,502
2021-12-14	14.850	14.990	14.710	14.760	9.739	980,459
2021-12-13	14.840	14.950	14.700	14.850	9.799	808,682
2021-12-12	14.570	14.950	14.310	14.840	9.792	1,355,926
2021-12-09	14.610	14.700	14.320	14.570	9.614	5,298,983
2021-12-08	14.350	14.700	14.310	14.610	9.640	1,122,379
2021-12-07	14.470	14.690	14.350	14.350	9.469	1,383,603
2021-12-06	14.330	14.700	14.300	14.470	9.548	2,135,854
2021-12-05	14.100	14.510	14.100	14.330	9.456	2,795,688
2021-12-02	14.220	14.390	14.030	14.100	9.304	648,470
2021-12-01	14.400	14.420	14.160	14.220	9.383	1,115,693
2021-11-30	13.690	14.400	13.690	14.400	9.502	3,525,992
2021-11-29	13.800	13.960	13.600	13.690	9.033	828,607
2021-11-28	14.010	14.010	13.500	13.800	9.106	1,874,366
2021-11-25	13.870	14.190	13.750	14.010	9.244	6,768,107
2021-11-24	13.000	13.900	13.000	13.870	9.152	7,379,761
2021-11-23	12.800	13.120	12.800	13.000	8.578	2,401,511
2021-11-22	12.750	12.800	12.090	12.800	8.446	898,181
2021-11-21	12.640	12.890	12.640	12.750	8.413	793,074
2021-11-18	12.760	12.790	12.610	12.640	8.340	456,069
2021-11-17	12.910	12.980	12.550	12.760	8.420	3,042,955
2021-11-16	12.910	12.950	12.750	12.910	8.519	1,129,533
2021-11-15	13.000	13.150	12.870	12.910	8.519	2,410,350
2021-11-14	12.780	13.090	12.720	13.000	8.578	425,939
2021-11-11	12.670	12.900	12.670	12.780	8.433	382,655
2021-11-10	12.850	12.900	12.550	12.670	8.360	560,847
2021-11-09	12.850	13.000	12.820	12.850	8.479	928,259

← NewerPage 20 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.