ODIN Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 1.720 | 1.770 | 1.720 | 1.720 | 1.720 | 1,043,420 |
| 2024-07-30 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 671,508 |
| 2024-07-29 | 1.760 | 1.780 | 1.730 | 1.740 | 1.740 | 675,869 |
| 2024-07-28 | 1.730 | 1.810 | 1.730 | 1.760 | 1.760 | 2,605,645 |
| 2024-07-24 | 1.660 | 1.740 | 1.660 | 1.730 | 1.730 | 2,565,533 |
| 2024-07-23 | 1.650 | 1.660 | 1.640 | 1.660 | 1.660 | 954,707 |
| 2024-07-22 | 1.670 | 1.700 | 1.650 | 1.650 | 1.650 | 1,540,612 |
| 2024-07-21 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 2,926,660 |
| 2024-07-18 | 1.610 | 1.650 | 1.610 | 1.630 | 1.630 | 1,507,585 |
| 2024-07-17 | 1.560 | 1.620 | 1.560 | 1.610 | 1.610 | 1,268,860 |
| 2024-07-16 | 1.550 | 1.580 | 1.550 | 1.560 | 1.560 | 205,154 |
| 2024-07-15 | 1.570 | 1.600 | 1.550 | 1.550 | 1.550 | 471,642 |
| 2024-07-14 | 1.610 | 1.620 | 1.550 | 1.570 | 1.570 | 370,879 |
| 2024-07-10 | 1.600 | 1.620 | 1.580 | 1.610 | 1.610 | 774,106 |
| 2024-07-09 | 1.620 | 1.630 | 1.590 | 1.600 | 1.600 | 899,366 |
| 2024-07-08 | 1.640 | 1.670 | 1.620 | 1.620 | 1.620 | 1,300,658 |
| 2024-07-07 | 1.620 | 1.650 | 1.620 | 1.640 | 1.640 | 1,706,265 |
| 2024-07-04 | 1.640 | 1.650 | 1.620 | 1.620 | 1.620 | 748,305 |
| 2024-07-03 | 1.680 | 1.700 | 1.640 | 1.640 | 1.640 | 1,510,931 |
| 2024-07-02 | 1.690 | 1.710 | 1.670 | 1.680 | 1.680 | 455,726 |
| 2024-07-01 | 1.700 | 1.730 | 1.680 | 1.690 | 1.690 | 295,183 |
| 2024-06-27 | 1.660 | 1.730 | 1.660 | 1.700 | 1.700 | 544,140 |
| 2024-06-26 | 1.700 | 1.710 | 1.650 | 1.660 | 1.660 | 455,945 |
| 2024-06-25 | 1.640 | 1.730 | 1.610 | 1.700 | 1.700 | 559,281 |
| 2024-06-24 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 863,234 |
| 2024-06-23 | 1.550 | 1.630 | 1.540 | 1.600 | 1.600 | 348,558 |
| 2024-06-13 | 1.560 | 1.570 | 1.540 | 1.550 | 1.550 | 372,978 |
| 2024-06-12 | 1.500 | 1.570 | 1.500 | 1.560 | 1.560 | 410,857 |
| 2024-06-11 | 1.490 | 1.540 | 1.480 | 1.500 | 1.500 | 472,148 |
| 2024-06-10 | 1.550 | 1.550 | 1.470 | 1.490 | 1.490 | 452,571 |
| 2024-06-09 | 1.610 | 1.630 | 1.520 | 1.550 | 1.550 | 294,912 |
| 2024-06-06 | 1.600 | 1.640 | 1.590 | 1.610 | 1.610 | 367,900 |
| 2024-06-05 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 321,354 |
| 2024-06-04 | 1.630 | 1.680 | 1.630 | 1.650 | 1.650 | 554,000 |
| 2024-06-03 | 1.660 | 1.660 | 1.620 | 1.630 | 1.630 | 395,561 |
| 2024-06-02 | 1.660 | 1.690 | 1.640 | 1.660 | 1.660 | 160,211 |
| 2024-05-30 | 1.700 | 1.720 | 1.640 | 1.660 | 1.660 | 344,840 |
| 2024-05-29 | 1.690 | 1.750 | 1.690 | 1.700 | 1.700 | 1,509,060 |
| 2024-05-28 | 1.690 | 1.700 | 1.600 | 1.690 | 1.690 | 584,156 |
| 2024-05-27 | 1.710 | 1.750 | 1.680 | 1.690 | 1.690 | 1,058,498 |
| 2024-05-26 | 1.700 | 1.750 | 1.680 | 1.710 | 1.710 | 721,157 |
| 2024-05-23 | 1.680 | 1.740 | 1.680 | 1.700 | 1.700 | 1,287,194 |
| 2024-05-22 | 1.690 | 1.710 | 1.660 | 1.680 | 1.680 | 591,311 |
| 2024-05-21 | 1.730 | 1.760 | 1.680 | 1.690 | 1.690 | 1,441,851 |
| 2024-05-20 | 1.660 | 1.770 | 1.650 | 1.730 | 1.730 | 2,244,576 |
| 2024-05-19 | 1.630 | 1.670 | 1.630 | 1.660 | 1.660 | 1,348,635 |
| 2024-05-16 | 1.590 | 1.670 | 1.590 | 1.630 | 1.630 | 2,215,697 |
| 2024-05-15 | 1.640 | 1.640 | 1.530 | 1.590 | 1.590 | 1,496,459 |
| 2024-05-14 | 1.700 | 1.720 | 1.640 | 1.660 | 1.660 | 850,616 |
| 2024-05-13 | 1.830 | 1.850 | 1.670 | 1.700 | 1.700 | 533,000 |
| 2024-05-12 | 1.950 | 1.970 | 1.810 | 1.830 | 1.830 | 1,192,598 |
| 2024-05-09 | 1.950 | 1.990 | 1.900 | 1.950 | 1.950 | 875,405 |
| 2024-05-08 | 1.980 | 2.010 | 1.930 | 1.950 | 1.950 | 494,222 |
| 2024-05-07 | 1.980 | 2.000 | 1.950 | 1.980 | 1.980 | 329,721 |
| 2024-05-02 | 1.970 | 2.050 | 1.950 | 1.980 | 1.980 | 1,018,577 |
| 2024-05-01 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 1,633,108 |
| 2024-04-30 | 2.200 | 2.200 | 1.960 | 1.970 | 1.970 | 887,729 |
| 2024-04-29 | 2.110 | 2.220 | 2.080 | 2.200 | 2.200 | 664,100 |
| 2024-04-28 | 2.160 | 2.210 | 2.030 | 2.110 | 2.110 | 1,033,529 |
| 2024-04-24 | 2.380 | 2.380 | 2.060 | 2.160 | 2.160 | 2,041,289 |
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.