ODIN Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	1.380	1.420	1.380	1.380	1.380	219,997
2023-01-24	1.410	1.430	1.380	1.380	1.380	253,931
2023-01-23	1.440	1.460	1.380	1.410	1.410	971,031
2023-01-22	1.310	1.460	1.310	1.440	1.440	1,951,657
2023-01-19	1.290	1.340	1.290	1.310	1.310	416,358
2023-01-18	1.290	1.340	1.290	1.290	1.290	208,150
2023-01-17	1.290	1.330	1.270	1.290	1.290	148,235
2023-01-16	1.250	1.300	1.250	1.290	1.290	258,243
2023-01-15	1.260	1.300	1.240	1.250	1.250	452,670
2023-01-12	1.310	1.320	1.220	1.260	1.260	252,086
2023-01-11	1.370	1.380	1.300	1.310	1.310	1,109,906
2023-01-10	1.370	1.390	1.340	1.370	1.370	159,185
2023-01-09	1.380	1.420	1.350	1.370	1.370	440,792
2023-01-05	1.380	1.410	1.380	1.380	1.380	517,301
2023-01-04	1.400	1.420	1.350	1.380	1.380	1,026,914
2023-01-03	1.360	1.420	1.360	1.400	1.400	1,074,244
2023-01-02	1.340	1.380	1.330	1.360	1.360	314,132
2022-12-29	1.340	1.370	1.340	1.340	1.340	283,545
2022-12-28	1.330	1.380	1.330	1.340	1.340	929,514
2022-12-27	1.330	1.360	1.310	1.330	1.330	155,530
2022-12-26	1.330	1.350	1.260	1.330	1.330	206,022
2022-12-25	1.330	1.350	1.220	1.330	1.330	116,465
2022-12-22	1.380	1.400	1.320	1.330	1.330	260,150
2022-12-21	1.380	1.410	1.370	1.380	1.380	209,870
2022-12-20	1.380	1.410	1.370	1.380	1.380	175,307
2022-12-19	1.430	1.450	1.350	1.380	1.380	1,478,817
2022-12-18	1.450	1.490	1.420	1.430	1.430	762,394
2022-12-15	1.440	1.480	1.430	1.450	1.450	1,426,083
2022-12-14	1.430	1.460	1.420	1.440	1.440	1,027,105
2022-12-13	1.400	1.450	1.400	1.430	1.430	863,885
2022-12-12	1.430	1.450	1.380	1.400	1.400	833,539
2022-12-11	1.440	1.490	1.420	1.430	1.430	397,379
2022-12-08	1.440	1.450	1.420	1.440	1.440	435,827
2022-12-07	1.390	1.460	1.370	1.440	1.440	1,475,140
2022-12-06	1.430	1.470	1.380	1.390	1.390	1,044,388
2022-12-05	1.470	1.500	1.430	1.430	1.430	968,326
2022-12-04	1.460	1.500	1.460	1.470	1.470	721,658
2022-12-01	1.430	1.530	1.420	1.460	1.460	3,629,835
2022-11-30	1.390	1.480	1.390	1.430	1.430	3,763,324
2022-11-29	1.350	1.410	1.350	1.390	1.390	998,489
2022-11-28	1.360	1.370	1.330	1.350	1.350	246,260
2022-11-27	1.360	1.400	1.360	1.360	1.360	344,502
2022-11-24	1.380	1.410	1.360	1.360	1.360	408,639
2022-11-23	1.400	1.440	1.380	1.380	1.380	1,053,378
2022-11-22	1.370	1.420	1.340	1.400	1.400	1,311,791
2022-11-21	1.420	1.440	1.350	1.370	1.370	1,803,565
2022-11-20	1.410	1.470	1.410	1.420	1.420	1,284,074
2022-11-17	1.390	1.460	1.390	1.410	1.410	1,954,838
2022-11-16	1.360	1.420	1.360	1.390	1.390	1,136,878
2022-11-15	1.430	1.430	1.340	1.360	1.360	1,666,143
2022-11-14	1.230	1.450	1.220	1.430	1.430	5,076,645
2022-11-13	1.160	1.230	1.160	1.230	1.230	757,266
2022-11-10	1.180	1.200	1.150	1.160	1.160	372,045
2022-11-09	1.170	1.200	1.130	1.180	1.180	652,199
2022-11-08	1.150	1.220	1.150	1.170	1.170	846,430
2022-11-07	1.100	1.170	1.100	1.150	1.150	589,306
2022-11-06	1.130	1.130	1.100	1.100	1.100	347,956
2022-11-03	1.140	1.170	1.110	1.130	1.130	380,448
2022-11-02	1.180	1.190	1.140	1.140	1.140	267,486
2022-11-01	1.160	1.200	1.150	1.180	1.180	451,268

← NewerPage 16 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.