ODIN Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	2.500	2.500	2.350	2.380	2.380	794,122
2024-04-22	2.490	2.660	2.460	2.500	2.500	1,567,974
2024-04-21	2.370	2.540	2.370	2.490	2.490	726,941
2024-04-18	2.500	2.670	2.350	2.370	2.370	3,619,783
2024-04-17	2.460	2.550	2.460	2.500	2.500	825,592
2024-04-16	2.500	2.560	2.400	2.460	2.460	974,210
2024-04-15	2.360	2.520	2.340	2.500	2.500	1,191,256
2024-04-08	2.350	2.400	2.250	2.360	2.360	488,008
2024-04-07	2.400	2.460	2.330	2.350	2.350	398,517
2024-04-04	2.460	2.480	2.390	2.400	2.400	515,457
2024-04-03	2.390	2.480	2.370	2.460	2.460	307,623
2024-04-02	2.440	2.490	2.360	2.390	2.390	1,401,812
2024-04-01	2.400	2.490	2.390	2.440	2.440	452,707
2024-03-31	2.440	2.510	2.380	2.400	2.400	615,387
2024-03-28	2.500	2.500	2.320	2.440	2.440	391,412
2024-03-27	2.570	2.630	2.450	2.500	2.500	9,109,366
2024-03-26	2.390	2.600	2.330	2.570	2.570	1,444,505
2024-03-25	2.380	2.420	2.310	2.390	2.390	384,836
2024-03-24	2.440	2.470	2.320	2.380	2.380	874,115
2024-03-21	2.290	2.450	2.260	2.440	2.440	870,444
2024-03-20	2.080	2.330	2.080	2.290	2.290	1,445,689
2024-03-19	2.220	2.270	2.010	2.080	2.080	769,462
2024-03-18	2.300	2.340	2.120	2.220	2.220	545,603
2024-03-17	2.400	2.460	2.280	2.300	2.300	482,434
2024-03-14	2.210	2.400	2.210	2.400	2.400	768,356
2024-03-13	2.340	2.370	2.190	2.210	2.210	354,016
2024-03-12	2.390	2.400	2.250	2.340	2.340	271,543
2024-03-11	2.440	2.450	2.370	2.390	2.390	249,533
2024-03-10	2.380	2.490	2.380	2.440	2.440	570,478
2024-03-07	2.450	2.500	2.330	2.380	2.380	556,929
2024-03-06	2.510	2.570	2.430	2.450	2.450	847,751
2024-03-05	2.500	2.570	2.490	2.510	2.510	611,219
2024-03-04	2.450	2.530	2.440	2.500	2.500	608,617
2024-03-03	2.480	2.500	2.430	2.450	2.450	1,030,477
2024-02-29	2.490	2.520	2.440	2.480	2.480	840,706
2024-02-28	2.550	2.600	2.480	2.490	2.490	1,269,005
2024-02-27	2.590	2.680	2.530	2.550	2.550	1,066,716
2024-02-26	2.550	2.670	2.530	2.590	2.590	1,281,082
2024-02-25	2.700	2.700	2.430	2.550	2.550	2,504,346
2024-02-22	2.570	2.860	2.570	2.700	2.700	6,011,263
2024-02-21	2.600	2.640	2.560	2.570	2.570	1,328,154
2024-02-20	2.610	2.660	2.600	2.600	2.600	1,444,971
2024-02-19	2.640	2.670	2.550	2.610	2.610	1,401,965
2024-02-18	2.590	2.650	2.590	2.640	2.640	1,633,344
2024-02-15	2.490	2.670	2.490	2.590	2.590	2,817,793
2024-02-14	2.470	2.510	2.440	2.490	2.490	1,350,669
2024-02-13	2.480	2.520	2.460	2.470	2.470	2,067,332
2024-02-12	2.520	2.540	2.440	2.480	2.480	893,805
2024-02-11	2.500	2.580	2.440	2.520	2.520	1,905,493
2024-02-08	2.470	2.580	2.400	2.500	2.500	3,546,204
2024-02-07	2.500	2.690	2.450	2.470	2.470	4,230,276
2024-02-06	2.780	2.830	2.460	2.500	2.500	4,615,895
2024-02-05	2.780	2.890	2.750	2.780	2.780	3,008,688
2024-02-04	2.850	3.010	2.770	2.780	2.780	1,001,161
2024-02-01	2.750	2.930	2.600	2.850	2.850	575,340
2024-01-31	3.170	3.190	2.740	2.750	2.750	2,121,635
2024-01-30	3.250	3.290	3.150	3.170	3.170	1,378,538
2024-01-29	3.280	3.340	3.140	3.250	3.250	1,874,827
2024-01-28	3.440	3.490	3.250	3.280	3.280	2,233,855
2024-01-24	3.500	3.500	3.410	3.440	3.440	1,718,720

← NewerPage 11 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.