ODIN Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.460	1.520	1.430	1.480	1.480	2,506,778
2023-08-02	1.460	1.490	1.440	1.460	1.460	564,637
2023-08-01	1.470	1.510	1.450	1.460	1.460	1,330,723
2023-07-31	1.500	1.520	1.420	1.470	1.470	557,956
2023-07-30	1.480	1.540	1.460	1.500	1.500	1,874,594
2023-07-27	1.400	1.480	1.310	1.480	1.480	1,649,150
2023-07-26	1.490	1.490	0.250	1.400	1.400	2,266,411
2023-07-25	1.490	1.490	1.490	1.490	1.490	0
2023-07-24	1.490	1.490	1.490	1.490	1.490	0
2023-07-19	1.490	1.490	1.490	1.490	1.490	0
2023-07-18	1.490	1.490	1.490	1.490	1.490	0
2023-07-17	1.550	1.570	1.240	1.490	1.490	3,097,811
2023-07-16	1.490	1.590	1.490	1.550	1.550	555,592
2023-07-13	1.420	1.500	1.410	1.490	1.490	918,821
2023-07-12	1.410	1.440	1.400	1.420	1.420	532,359
2023-07-11	1.430	1.450	1.400	1.410	1.410	542,788
2023-07-10	1.440	1.500	1.350	1.430	1.430	1,705,028
2023-07-09	1.610	1.650	1.420	1.440	1.440	725,970
2023-07-06	1.630	1.670	1.570	1.610	1.610	271,930
2023-07-05	1.700	1.700	1.620	1.630	1.630	582,836
2023-07-04	1.680	1.740	1.650	1.700	1.700	193,027
2023-06-26	1.680	1.720	1.670	1.680	1.680	114,207
2023-06-25	1.690	1.790	1.660	1.680	1.680	827,351
2023-06-22	1.690	1.750	1.670	1.690	1.690	181,724
2023-06-21	1.740	1.760	1.670	1.690	1.690	697,360
2023-06-20	1.780	1.780	1.740	1.740	1.740	469,729
2023-06-19	1.790	1.810	1.730	1.780	1.780	1,012,439
2023-06-18	1.730	1.800	1.720	1.790	1.790	1,061,625
2023-06-15	1.740	1.790	1.700	1.730	1.730	1,433,661
2023-06-14	1.750	1.850	1.740	1.740	1.740	1,383,433
2023-06-13	1.740	1.800	1.670	1.750	1.750	955,791
2023-06-12	1.740	1.780	1.730	1.740	1.740	172,661
2023-06-11	1.790	1.790	1.720	1.740	1.740	684,533
2023-06-08	1.790	1.820	1.700	1.790	1.790	1,284,297
2023-06-07	1.830	1.900	1.760	1.790	1.790	2,692,789
2023-06-06	1.930	1.950	1.820	1.830	1.830	2,607,916
2023-06-05	1.950	2.030	1.890	1.930	1.930	3,863,600
2023-06-04	1.880	1.960	1.840	1.950	1.950	1,551,349
2023-06-01	1.870	1.890	1.800	1.880	1.880	810,059
2023-05-31	1.920	1.930	1.860	1.870	1.870	1,026,165
2023-05-30	1.930	1.990	1.920	1.920	1.920	1,513,188
2023-05-29	1.920	1.960	1.920	1.930	1.930	1,453,086
2023-05-28	1.910	1.940	1.890	1.920	1.920	951,627
2023-05-25	1.980	1.990	1.900	1.910	1.910	2,442,127
2023-05-24	1.830	1.990	1.820	1.980	1.980	3,258,071
2023-05-23	1.810	1.840	1.780	1.830	1.830	1,464,001
2023-05-22	1.820	1.870	1.800	1.810	1.810	1,519,042
2023-05-21	1.830	1.850	1.820	1.820	1.820	844,971
2023-05-18	1.770	1.840	1.730	1.830	1.830	1,073,749
2023-05-17	1.790	1.820	1.760	1.770	1.770	794,309
2023-05-16	1.770	1.820	1.730	1.790	1.790	1,353,004
2023-05-15	1.870	1.890	1.760	1.770	1.770	2,191,790
2023-05-14	1.760	1.890	1.760	1.870	1.870	2,368,061
2023-05-11	1.780	1.800	1.740	1.760	1.760	824,199
2023-05-10	1.720	1.800	1.680	1.780	1.780	3,672,526
2023-05-09	1.760	1.780	1.690	1.720	1.720	3,134,593
2023-05-08	1.630	1.790	1.630	1.760	1.760	6,224,275
2023-05-07	1.570	1.640	1.570	1.630	1.630	2,527,973
2023-05-03	1.530	1.580	1.490	1.570	1.570	3,207,538
2023-05-02	1.490	1.540	1.490	1.530	1.530	3,090,853

← NewerPage 14 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.