ODIN Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.180	1.190	1.120	1.160	1.160	479,872
2022-10-30	1.210	1.210	1.150	1.180	1.180	697,238
2022-10-27	1.240	1.260	1.200	1.210	1.210	371,640
2022-10-26	1.240	1.240	1.220	1.240	1.240	229,587
2022-10-25	1.230	1.270	1.210	1.240	1.240	435,284
2022-10-24	1.270	1.300	1.220	1.230	1.230	674,835
2022-10-23	1.280	1.300	1.270	1.270	1.270	271,876
2022-10-20	1.270	1.300	1.250	1.280	1.280	498,547
2022-10-19	1.280	1.330	1.250	1.270	1.270	760,459
2022-10-18	1.280	1.320	1.260	1.280	1.280	362,651
2022-10-17	1.290	1.330	1.260	1.280	1.280	439,545
2022-10-16	1.270	1.350	1.270	1.290	1.290	704,203
2022-10-13	1.210	1.280	1.210	1.270	1.270	359,646
2022-10-12	1.250	1.290	1.200	1.210	1.210	362,930
2022-10-11	1.340	1.340	1.250	1.250	1.250	544,485
2022-10-10	1.330	1.360	1.300	1.340	1.340	507,565
2022-10-09	1.390	1.390	1.330	1.330	1.330	422,883
2022-10-05	1.400	1.430	1.370	1.390	1.390	729,466
2022-10-04	1.350	1.410	1.350	1.400	1.400	1,174,579
2022-10-03	1.400	1.430	1.330	1.350	1.350	1,261,675
2022-10-02	1.400	1.470	1.390	1.400	1.400	2,107,865
2022-09-29	1.410	1.440	1.390	1.400	1.400	1,123,271
2022-09-28	1.480	1.480	1.380	1.410	1.410	2,002,395
2022-09-27	1.420	1.560	1.420	1.480	1.480	4,887,668
2022-09-26	1.180	1.420	1.180	1.420	1.420	4,278,829
2022-09-25	1.180	1.220	1.160	1.180	1.180	246,618
2022-09-22	1.170	1.210	1.100	1.180	1.180	1,027,969
2022-09-21	1.180	1.200	1.140	1.170	1.170	792,953
2022-09-20	1.170	1.220	1.120	1.180	1.180	1,147,061
2022-09-19	1.110	1.200	0.990	1.170	1.170	664,860
2022-09-18	1.310	1.330	1.080	1.110	1.110	1,547,248
2022-09-15	1.310	1.340	1.300	1.310	1.310	578,621
2022-09-14	1.400	1.400	1.140	1.310	1.310	2,752,125
2022-09-13	1.490	1.500	1.380	1.400	1.400	1,871,675
2022-09-12	1.600	1.620	1.460	1.490	1.490	2,679,377
2022-09-11	1.600	1.690	1.570	1.600	1.600	6,968,546
2022-09-08	1.460	1.660	1.450	1.600	1.600	7,840,221
2022-09-07	1.410	1.530	1.410	1.460	1.460	6,291,354
2022-09-06	1.430	1.470	1.410	1.410	1.410	3,043,786
2022-09-05	1.440	1.480	1.420	1.430	1.430	2,774,512
2022-09-04	1.350	1.450	1.320	1.440	1.440	2,072,667
2022-09-01	1.350	1.390	1.300	1.350	1.350	1,101,929
2022-08-31	1.350	1.410	1.350	1.350	1.350	1,391,956
2022-08-30	1.350	1.390	1.310	1.350	1.350	502,382
2022-08-29	1.410	1.440	1.310	1.350	1.350	1,375,394
2022-08-28	1.410	1.450	1.370	1.410	1.410	1,714,060
2022-08-25	1.340	1.420	1.330	1.410	1.410	1,988,825
2022-08-24	1.490	1.490	1.300	1.340	1.340	3,016,689
2022-08-23	1.580	1.600	1.450	1.490	1.490	1,906,605
2022-08-22	1.610	1.670	1.560	1.580	1.580	2,653,736
2022-08-21	1.660	1.700	1.580	1.610	1.610	1,604,993
2022-08-18	1.600	1.700	1.550	1.660	1.660	3,653,108
2022-08-17	1.740	1.790	1.540	1.600	1.600	5,798,430
2022-08-16	1.710	1.820	1.710	1.740	1.740	7,207,981
2022-08-15	1.660	1.770	1.660	1.710	1.710	6,173,479
2022-08-14	1.640	1.780	1.640	1.660	1.660	5,628,118
2022-08-11	1.610	1.720	1.560	1.640	1.640	5,704,119
2022-08-10	1.470	1.640	1.470	1.610	1.610	3,564,192
2022-08-09	1.590	1.630	1.420	1.470	1.470	1,933,067
2022-08-08	1.460	1.710	1.460	1.590	1.590	5,886,575

← NewerPage 17 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.