ODIN Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.500 | 3.500 | 3.410 | 3.440 | 3.440 | 1,718,720 |
| 2024-01-23 | 3.460 | 3.520 | 3.420 | 3.500 | 3.500 | 1,558,749 |
| 2024-01-22 | 3.430 | 3.500 | 3.430 | 3.460 | 3.460 | 1,308,423 |
| 2024-01-21 | 3.500 | 3.540 | 3.420 | 3.430 | 3.430 | 6,660,214 |
| 2024-01-18 | 3.570 | 3.570 | 3.400 | 3.500 | 3.500 | 2,093,109 |
| 2024-01-17 | 3.730 | 3.750 | 3.540 | 3.570 | 3.570 | 3,556,146 |
| 2024-01-16 | 3.720 | 3.950 | 3.690 | 3.730 | 3.730 | 2,955,901 |
| 2024-01-15 | 3.520 | 3.800 | 3.520 | 3.720 | 3.720 | 6,255,377 |
| 2024-01-14 | 3.420 | 3.580 | 3.420 | 3.520 | 3.520 | 3,345,372 |
| 2024-01-11 | 3.330 | 3.450 | 3.310 | 3.420 | 3.420 | 1,724,265 |
| 2024-01-10 | 3.370 | 3.430 | 3.320 | 3.330 | 3.330 | 1,316,836 |
| 2024-01-09 | 3.390 | 3.460 | 3.360 | 3.370 | 3.370 | 1,505,043 |
| 2024-01-08 | 3.500 | 3.500 | 3.370 | 3.390 | 3.390 | 625,382 |
| 2024-01-04 | 3.300 | 3.500 | 3.280 | 3.500 | 3.500 | 3,400,880 |
| 2024-01-03 | 3.430 | 3.480 | 3.290 | 3.300 | 3.300 | 1,786,986 |
| 2024-01-02 | 3.330 | 3.540 | 3.330 | 3.430 | 3.430 | 2,005,534 |
| 2023-12-31 | 3.380 | 3.490 | 3.300 | 3.330 | 3.330 | 1,511,696 |
| 2023-12-28 | 3.260 | 3.390 | 3.190 | 3.380 | 3.380 | 1,367,312 |
| 2023-12-27 | 3.300 | 3.340 | 3.160 | 3.260 | 3.260 | 1,107,769 |
| 2023-12-26 | 3.380 | 3.390 | 3.230 | 3.300 | 3.300 | 872,499 |
| 2023-12-25 | 3.380 | 3.410 | 3.260 | 3.380 | 3.380 | 1,090,168 |
| 2023-12-24 | 3.310 | 3.400 | 3.260 | 3.380 | 3.380 | 1,578,892 |
| 2023-12-21 | 3.260 | 3.360 | 3.210 | 3.310 | 3.310 | 1,025,841 |
| 2023-12-20 | 3.420 | 3.420 | 3.200 | 3.260 | 3.260 | 639,725 |
| 2023-12-19 | 3.570 | 3.600 | 3.400 | 3.420 | 3.420 | 1,422,928 |
| 2023-12-18 | 3.460 | 3.600 | 3.400 | 3.570 | 3.570 | 4,386,435 |
| 2023-12-17 | 3.370 | 3.490 | 3.330 | 3.460 | 3.460 | 1,820,837 |
| 2023-12-14 | 3.180 | 3.390 | 3.180 | 3.370 | 3.370 | 2,333,151 |
| 2023-12-13 | 3.170 | 3.280 | 3.130 | 3.180 | 3.180 | 484,412 |
| 2023-12-12 | 3.260 | 3.400 | 3.150 | 3.170 | 3.170 | 2,211,519 |
| 2023-12-11 | 3.100 | 3.270 | 3.070 | 3.260 | 3.260 | 1,227,718 |
| 2023-12-10 | 3.260 | 3.360 | 3.020 | 3.100 | 3.100 | 2,890,866 |
| 2023-12-07 | 3.100 | 3.300 | 2.950 | 3.260 | 3.260 | 2,777,080 |
| 2023-12-06 | 3.150 | 3.220 | 3.070 | 3.100 | 3.100 | 999,002 |
| 2023-12-05 | 3.150 | 3.220 | 3.100 | 3.150 | 3.150 | 1,040,727 |
| 2023-12-04 | 3.000 | 3.190 | 3.000 | 3.150 | 3.150 | 1,537,701 |
| 2023-12-03 | 3.320 | 3.370 | 2.990 | 3.000 | 3.000 | 1,606,001 |
| 2023-11-30 | 3.330 | 3.410 | 3.180 | 3.320 | 3.320 | 908,785 |
| 2023-11-29 | 3.430 | 3.450 | 3.260 | 3.330 | 3.330 | 920,249 |
| 2023-11-28 | 3.360 | 3.460 | 3.310 | 3.430 | 3.430 | 1,112,137 |
| 2023-11-27 | 3.470 | 3.470 | 3.350 | 3.360 | 3.360 | 919,873 |
| 2023-11-26 | 3.530 | 3.580 | 3.410 | 3.470 | 3.470 | 2,051,750 |
| 2023-11-23 | 3.450 | 3.600 | 3.400 | 3.530 | 3.530 | 3,843,321 |
| 2023-11-22 | 3.420 | 3.480 | 3.360 | 3.450 | 3.450 | 1,326,898 |
| 2023-11-21 | 3.430 | 3.500 | 3.300 | 3.420 | 3.420 | 847,511 |
| 2023-11-20 | 3.510 | 3.550 | 3.390 | 3.430 | 3.430 | 1,541,877 |
| 2023-11-19 | 3.300 | 3.530 | 3.300 | 3.510 | 3.510 | 3,411,688 |
| 2023-11-16 | 3.220 | 3.310 | 3.210 | 3.300 | 3.300 | 2,802,109 |
| 2023-11-15 | 3.160 | 3.280 | 3.160 | 3.220 | 3.220 | 1,530,427 |
| 2023-11-14 | 3.330 | 3.400 | 3.000 | 3.160 | 3.160 | 2,740,000 |
| 2023-11-13 | 3.150 | 3.340 | 3.150 | 3.330 | 3.330 | 2,849,765 |
| 2023-11-12 | 3.060 | 3.370 | 2.990 | 3.150 | 3.150 | 4,786,929 |
| 2023-11-09 | 2.860 | 3.070 | 2.810 | 3.060 | 3.060 | 2,791,382 |
| 2023-11-08 | 2.790 | 2.970 | 2.790 | 2.860 | 2.860 | 2,412,689 |
| 2023-11-07 | 2.740 | 3.000 | 2.700 | 2.790 | 2.790 | 4,235,134 |
| 2023-11-06 | 2.550 | 2.750 | 2.520 | 2.740 | 2.740 | 2,478,251 |
| 2023-11-05 | 2.620 | 2.680 | 2.510 | 2.550 | 2.550 | 1,721,317 |
| 2023-11-02 | 2.510 | 2.620 | 2.460 | 2.620 | 2.620 | 1,805,482 |
| 2023-11-01 | 2.470 | 2.530 | 2.260 | 2.510 | 2.510 | 703,841 |
| 2023-10-31 | 2.520 | 2.670 | 2.400 | 2.470 | 2.470 | 2,476,933 |
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.