ODIN Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.060	2.290	1.910	2.200	2.200	4,968,514
2026-10-18	2.210	2.280	2.050	2.060	2.060	2,317,523
2026-10-15	2.260	2.280	2.200	2.250	2.250	1,971,302
2026-10-14	2.230	2.280	2.180	2.260	2.260	1,277,842
2026-10-13	2.300	2.350	2.110	2.200	2.200	3,528,640
2026-10-12	2.460	2.460	2.290	2.300	2.300	2,976,503
2026-10-11	2.560	2.600	2.460	2.470	2.470	1,941,231
2026-10-07	2.550	2.580	2.520	2.530	2.530	1,771,322
2026-10-06	2.580	2.610	2.530	2.540	2.540	1,429,935
2026-10-05	2.660	2.670	2.540	2.560	2.560	2,967,896
2026-10-04	2.560	2.660	2.560	2.650	2.650	3,242,713
2026-10-01	2.470	2.540	2.470	2.530	2.530	1,666,918
2026-09-30	2.500	2.500	2.360	2.440	2.440	2,248,164
2026-09-29	2.450	2.650	2.440	2.460	2.460	2,424,593
2026-09-28	2.470	2.510	2.350	2.420	2.420	3,700,044
2026-09-27	2.700	2.740	2.450	2.480	2.480	3,327,837
2026-09-24	2.730	2.770	2.540	2.650	2.650	3,622,376
2026-09-23	2.850	2.850	2.750	2.750	2.750	3,413,705
2026-09-22	2.750	2.930	2.740	2.830	2.830	8,598,402
2026-09-21	2.900	2.910	2.720	2.740	2.740	4,265,186
2026-09-20	2.740	3.000	2.740	2.870	2.870	9,759,219
2026-09-17	2.740	2.780	2.710	2.730	2.730	1,827,951
2026-09-16	2.800	2.820	2.730	2.740	2.740	1,574,144
2026-09-15	2.710	2.810	2.670	2.750	2.750	2,750,996
2026-09-14	2.760	2.940	2.680	2.710	2.710	4,219,889
2026-09-13	2.850	2.880	2.750	2.750	2.750	2,842,652
2026-09-10	2.880	2.910	2.830	2.830	2.830	2,719,983
2026-09-09	2.890	2.910	2.850	2.860	2.860	2,324,035
2026-09-08	2.940	2.990	2.850	2.890	2.890	3,769,548
2026-09-07	3.010	3.050	2.930	2.950	2.950	5,993,434
2026-09-06	2.920	3.060	2.890	2.950	2.950	8,449,346
2026-09-03	2.930	2.950	2.550	2.890	2.890	11,343,147
2026-09-02	3.000	3.060	2.920	2.920	2.920	7,900,232
2026-09-01	3.050	3.080	2.930	2.970	2.970	8,670,004
2026-08-31	3.250	3.280	2.990	3.030	3.030	11,929,226
2026-08-30	3.320	3.340	3.210	3.230	3.230	12,609,450
2026-08-26	3.290	3.420	3.210	3.280	3.280	18,888,174
2026-08-25	3.130	3.400	3.130	3.200	3.200	15,585,946
2026-08-24	3.150	3.270	3.100	3.120	3.120	9,354,371
2026-08-23	3.240	3.290	3.110	3.110	3.110	8,236,982
2026-08-20	3.330	3.330	3.180	3.210	3.210	10,502,850
2026-08-19	3.640	3.700	3.300	3.340	3.340	11,698,145
2026-08-18	3.320	3.750	3.320	3.590	3.590	17,974,974
2026-08-17	3.360	3.470	3.290	3.320	3.320	11,347,685
2026-08-16	3.400	3.540	3.320	3.360	3.360	6,673,266
2026-08-13	3.430	3.840	3.340	3.400	3.400	18,021,654
2026-08-12	3.670	3.790	3.410	3.430	3.430	14,359,534
2026-08-11	3.270	3.920	3.270	3.670	3.670	55,919,583
2026-08-10	2.850	3.280	2.820	3.270	3.270	17,449,008
2026-08-09	2.900	2.940	2.830	2.850	2.850	4,268,765
2026-08-06	2.940	2.950	2.870	2.900	2.900	2,322,823
2026-08-05	2.970	3.000	2.900	2.940	2.940	6,349,060
2026-08-04	2.910	3.080	2.910	2.970	2.970	16,216,644
2026-08-03	2.900	3.000	2.890	2.910	2.910	12,246,182
2026-08-02	2.760	2.990	2.760	2.900	2.900	19,476,288
2026-07-30	2.720	2.800	2.640	2.760	2.760	15,143,569
2026-07-29	2.600	2.750	2.540	2.720	2.720	14,050,946
2026-07-28	2.690	2.690	2.590	2.600	2.600	2,334,985
2026-07-27	2.670	2.720	2.660	2.680	2.680	4,870,934
2026-07-26	2.670	2.690	2.610	2.660	2.660	4,549,825

Page 1 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.0750 EGP
2024-10-02	0.1000 EGP

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