ODIN Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.750	2.800	2.510	2.520	2.520	1,749,638
2023-10-29	2.620	2.750	2.510	2.750	2.750	2,428,467
2023-10-26	2.440	2.650	2.310	2.620	2.620	1,483,552
2023-10-25	2.390	2.570	2.320	2.440	2.440	1,970,566
2023-10-24	2.440	2.500	2.200	2.390	2.390	2,628,132
2023-10-23	2.160	2.480	2.140	2.440	2.440	5,537,793
2023-10-22	2.100	2.370	2.090	2.160	2.160	4,493,225
2023-10-19	1.970	2.100	1.930	2.100	2.100	3,331,439
2023-10-18	1.980	2.020	1.850	1.970	1.970	1,621,563
2023-10-17	1.920	2.040	1.920	1.980	1.980	2,400,465
2023-10-16	1.940	2.070	1.870	1.920	1.920	2,302,751
2023-10-15	1.800	1.990	1.800	1.940	1.940	4,860,330
2023-10-12	1.790	1.850	1.760	1.800	1.800	1,983,523
2023-10-11	1.760	1.830	1.750	1.790	1.790	739,442
2023-10-10	1.560	1.870	1.560	1.760	1.760	3,999,510
2023-10-09	1.610	1.620	1.550	1.560	1.560	533,055
2023-10-08	1.710	1.710	1.500	1.610	1.610	451,947
2023-10-04	1.750	1.750	1.600	1.710	1.710	462,358
2023-10-03	1.750	1.750	1.710	1.750	1.750	53,366
2023-10-02	1.740	1.760	1.700	1.750	1.750	1,390,955
2023-10-01	1.720	1.770	1.720	1.740	1.740	484,553
2023-09-27	1.740	1.770	1.720	1.720	1.720	726,467
2023-09-26	1.730	1.770	1.700	1.740	1.740	903,289
2023-09-25	1.760	1.800	1.720	1.730	1.730	834,810
2023-09-24	1.780	1.800	1.720	1.760	1.760	753,513
2023-09-21	1.770	1.790	1.730	1.780	1.780	387,070
2023-09-20	1.810	1.810	1.710	1.770	1.770	1,341,379
2023-09-19	1.840	1.850	1.780	1.810	1.810	398,536
2023-09-18	1.820	1.860	1.820	1.840	1.840	650,615
2023-09-17	1.840	1.860	1.820	1.820	1.820	443,355
2023-09-14	1.810	1.840	1.790	1.840	1.840	2,672,146
2023-09-13	1.750	1.820	1.750	1.810	1.810	1,301,361
2023-09-12	1.820	1.850	1.730	1.750	1.750	1,690,149
2023-09-11	1.870	1.880	1.780	1.820	1.820	1,368,358
2023-09-10	1.880	1.880	1.830	1.870	1.870	1,261,449
2023-09-07	1.880	1.900	1.850	1.880	1.880	2,034,740
2023-09-06	1.850	1.900	1.820	1.880	1.880	3,844,396
2023-09-05	1.840	1.890	1.810	1.850	1.850	2,844,165
2023-09-04	1.760	2.000	1.750	1.840	1.840	5,538,622
2023-09-03	1.780	1.800	1.740	1.760	1.760	1,194,205
2023-08-31	1.790	1.800	1.740	1.780	1.780	1,425,913
2023-08-30	1.790	1.810	1.740	1.790	1.790	1,530,901
2023-08-29	1.760	1.830	1.750	1.790	1.790	2,861,229
2023-08-28	1.750	1.830	1.700	1.760	1.760	2,064,242
2023-08-27	1.750	1.850	1.740	1.750	1.750	5,340,438
2023-08-24	1.670	1.900	1.670	1.750	1.750	6,221,470
2023-08-23	1.720	1.750	1.630	1.670	1.670	2,677,023
2023-08-22	1.480	1.760	1.480	1.720	1.720	5,772,224
2023-08-21	1.500	1.540	1.470	1.480	1.480	1,384,707
2023-08-20	1.550	1.550	1.490	1.500	1.500	876,600
2023-08-17	1.510	1.550	1.480	1.550	1.550	1,774,121
2023-08-16	1.570	1.600	1.510	1.510	1.510	1,732,834
2023-08-15	1.520	1.600	1.520	1.570	1.570	5,281,538
2023-08-14	1.500	1.560	1.480	1.520	1.520	1,182,857
2023-08-13	1.490	1.520	1.480	1.500	1.500	792,676
2023-08-10	1.490	1.520	1.480	1.490	1.490	369,321
2023-08-09	1.540	1.550	1.480	1.490	1.490	1,672,054
2023-08-08	1.550	1.580	1.520	1.540	1.540	1,389,026
2023-08-07	1.530	1.560	1.500	1.550	1.550	1,693,969
2023-08-06	1.480	1.530	1.480	1.530	1.530	2,038,552

← NewerPage 13 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.