EFG Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	27.760	28.500	27.760	28.450	28.159	2,496,497
2025-04-22	28.200	28.200	27.660	27.760	27.476	1,929,620
2025-04-17	28.060	28.380	27.600	28.200	27.912	6,378,872
2025-04-16	28.640	28.650	27.900	28.060	27.773	3,305,839
2025-04-15	28.620	29.000	28.300	28.640	28.347	4,860,965
2025-04-14	27.960	29.090	27.960	28.620	28.327	17,303,350
2025-04-13	26.530	28.180	26.530	27.960	27.674	3,369,299
2025-04-10	26.110	26.990	26.110	26.530	26.259	3,713,749
2025-04-09	27.230	27.230	26.030	26.110	25.843	3,422,897
2025-04-08	26.700	27.480	26.550	27.230	26.951	4,521,461
2025-04-07	26.150	26.700	25.610	26.700	26.427	4,582,284
2025-04-06	27.500	27.500	25.600	26.150	25.882	3,872,130
2025-04-03	27.500	27.500	27.120	27.500	27.219	1,541,082
2025-03-27	27.320	27.730	27.320	27.500	27.219	5,468,262
2025-03-26	27.800	27.800	27.300	27.320	27.041	6,708,981
2025-03-25	28.000	28.200	27.800	27.800	27.516	4,420,824
2025-03-24	28.100	28.380	28.000	28.000	27.714	3,550,213
2025-03-23	28.460	28.690	28.030	28.100	27.813	3,570,797
2025-03-20	28.000	28.700	28.000	28.460	28.169	8,369,811
2025-03-19	28.300	28.890	27.960	28.000	27.714	15,315,312
2025-03-18	28.200	28.650	28.200	28.300	28.010	8,182,754
2025-03-17	27.800	28.370	27.730	28.200	27.912	9,582,309
2025-03-16	27.350	28.300	27.350	27.800	27.516	8,175,719
2025-03-13	27.850	27.900	27.040	27.350	27.070	5,520,336
2025-03-12	27.800	28.510	27.720	27.850	27.565	9,631,233
2025-03-11	27.550	27.930	27.100	27.800	27.516	8,532,323
2025-03-10	27.800	27.990	27.150	27.550	27.268	9,320,061
2025-03-09	27.000	28.390	27.000	27.800	27.516	13,045,104
2025-03-06	25.900	27.000	25.900	27.000	26.724	19,853,579
2025-03-05	26.020	26.100	25.800	25.900	25.635	11,827,730
2025-03-04	26.200	26.200	25.750	26.020	25.754	13,136,240
2025-03-03	26.050	26.350	26.050	26.200	25.932	13,786,522
2025-03-02	26.000	26.440	25.940	26.050	25.784	10,372,249
2025-02-27	25.900	26.390	25.750	26.000	25.734	11,293,892
2025-02-26	25.100	26.000	24.950	25.900	25.635	13,682,331
2025-02-25	25.200	25.460	24.980	25.100	24.843	11,886,163
2025-02-24	25.800	25.800	25.200	25.200	24.942	13,768,985
2025-02-23	25.590	25.800	24.900	25.800	25.536	7,063,848
2025-02-20	25.160	25.890	25.100	25.590	25.328	10,338,968
2025-02-19	24.250	25.430	24.250	25.160	24.903	25,244,006
2025-02-18	23.210	24.280	23.200	24.250	24.002	18,569,552
2025-02-17	23.630	23.710	23.180	23.210	22.973	6,928,593
2025-02-16	22.890	23.700	22.890	23.630	23.388	7,965,150
2025-02-13	21.990	23.000	21.880	22.890	22.656	11,949,520
2025-02-12	21.600	22.000	21.220	21.990	21.765	8,562,218
2025-02-11	22.480	22.600	21.450	21.600	21.379	4,797,462
2025-02-10	21.990	22.550	21.910	22.480	22.250	6,726,605
2025-02-09	21.650	22.190	21.520	21.990	21.765	6,716,041
2025-02-06	21.690	21.700	21.350	21.650	21.429	1,710,164
2025-02-05	21.500	21.750	21.300	21.690	21.468	3,683,200
2025-02-04	21.410	21.830	21.400	21.500	21.280	6,439,679
2025-02-03	21.700	21.700	21.250	21.410	21.191	6,202,951
2025-02-02	21.400	21.800	21.400	21.700	21.478	9,445,752
2025-01-30	21.410	21.870	20.800	21.400	21.181	19,922,789
2025-01-29	20.960	21.600	20.960	21.410	21.191	7,827,859
2025-01-28	20.800	21.350	20.800	20.960	20.746	7,586,997
2025-01-27	20.520	21.200	20.520	20.800	20.587	22,522,377
2025-01-26	20.330	20.800	20.300	20.520	20.310	10,026,607
2025-01-23	20.540	20.720	20.270	20.330	20.122	2,617,816
2025-01-22	20.450	20.890	20.400	20.540	20.330	7,991,005

← NewerPage 7 of 21 · 1,213 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.