ODIN Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.490	1.540	1.490	1.530	1.530	3,090,853
2023-04-30	1.430	1.490	1.430	1.440	1.440	1,460,585
2023-04-27	1.460	1.480	1.420	1.430	1.430	1,699,145
2023-04-26	1.550	1.550	1.460	1.460	1.460	2,319,804
2023-04-19	1.570	1.610	1.530	1.550	1.550	2,200,983
2023-04-18	1.500	1.580	1.500	1.570	1.570	2,244,966
2023-04-13	1.500	1.530	1.480	1.500	1.500	1,227,409
2023-04-12	1.510	1.540	1.490	1.500	1.500	1,568,007
2023-04-11	1.520	1.560	1.490	1.510	1.510	1,902,736
2023-04-10	1.550	1.550	1.460	1.520	1.520	2,546,577
2023-04-09	1.630	1.640	1.540	1.550	1.550	3,619,341
2023-04-06	1.650	1.700	1.540	1.630	1.630	4,411,099
2023-04-05	1.670	1.720	1.610	1.650	1.650	4,853,430
2023-04-04	1.450	1.740	1.450	1.670	1.670	6,495,279
2023-04-03	1.360	1.480	1.360	1.450	1.450	4,307,152
2023-04-02	1.290	1.390	1.260	1.360	1.360	1,047,468
2023-03-30	1.230	1.310	1.230	1.290	1.290	401,505
2023-03-29	1.230	1.250	1.220	1.230	1.230	246,503
2023-03-28	1.230	1.250	1.150	1.230	1.230	104,493
2023-03-27	1.240	1.260	1.220	1.230	1.230	257,166
2023-03-26	1.290	1.290	1.220	1.240	1.240	402,903
2023-03-23	1.290	1.290	1.200	1.290	1.290	74,175
2023-03-22	1.290	1.290	1.200	1.290	1.290	36,589
2023-03-21	1.240	1.300	1.240	1.290	1.290	269,860
2023-03-20	1.180	1.270	1.170	1.240	1.240	273,031
2023-03-19	1.210	1.220	1.130	1.180	1.180	655,415
2023-03-16	1.310	1.310	1.100	1.210	1.210	1,335,350
2023-03-15	1.310	1.320	1.160	1.310	1.310	231,161
2023-03-14	1.310	1.320	1.130	1.310	1.310	831,354
2023-03-13	1.310	1.350	1.210	1.310	1.310	223,776
2023-03-12	1.340	1.340	1.280	1.310	1.310	700,706
2023-03-09	1.290	1.360	1.290	1.340	1.340	491,914
2023-03-08	1.310	1.350	1.250	1.290	1.290	575,477
2023-03-07	1.350	1.370	1.310	1.310	1.310	251,811
2023-03-06	1.380	1.400	1.340	1.350	1.350	258,494
2023-03-05	1.370	1.400	1.360	1.380	1.380	729,592
2023-03-02	1.320	1.390	1.310	1.370	1.370	1,069,431
2023-03-01	1.320	1.350	1.310	1.320	1.320	89,100
2023-02-28	1.320	1.350	1.300	1.320	1.320	192,101
2023-02-27	1.340	1.350	1.300	1.320	1.320	323,614
2023-02-26	1.340	1.360	1.310	1.340	1.340	207,980
2023-02-23	1.340	1.360	1.310	1.340	1.340	14,150
2023-02-22	1.340	1.380	1.310	1.340	1.340	112,531
2023-02-21	1.340	1.360	1.310	1.340	1.340	130,145
2023-02-20	1.340	1.370	1.290	1.340	1.340	138,441
2023-02-19	1.370	1.380	1.320	1.340	1.340	283,480
2023-02-16	1.400	1.420	1.370	1.370	1.370	232,166
2023-02-15	1.380	1.430	1.380	1.400	1.400	1,126,040
2023-02-14	1.360	1.400	1.350	1.380	1.380	535,931
2023-02-13	1.370	1.380	1.350	1.360	1.360	250,041
2023-02-12	1.380	1.390	1.350	1.370	1.370	478,303
2023-02-09	1.380	1.400	1.360	1.380	1.380	150,863
2023-02-08	1.390	1.410	1.340	1.380	1.380	611,468
2023-02-07	1.320	1.400	1.300	1.390	1.390	624,309
2023-02-06	1.290	1.340	1.250	1.320	1.320	905,585
2023-02-05	1.290	1.350	1.170	1.290	1.290	181,786
2023-02-02	1.330	1.360	1.250	1.290	1.290	419,780
2023-02-01	1.320	1.360	1.300	1.330	1.330	323,051
2023-01-31	1.370	1.380	1.310	1.320	1.320	334,051
2023-01-30	1.410	1.430	1.370	1.370	1.370	441,555

← NewerPage 15 of 21 · 1,217 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.