ODIN Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	1.220	1.460	1.220	1.460	1.460	3,217,383
2022-08-04	1.150	1.260	1.150	1.220	1.220	3,574,616
2022-08-03	1.050	1.180	1.050	1.150	1.150	3,978,471
2022-08-02	1.040	1.070	1.010	1.050	1.050	387,417
2022-08-01	1.090	1.100	1.020	1.040	1.040	1,428,272
2022-07-31	1.010	1.110	1.010	1.090	1.090	1,915,319
2022-07-28	1.000	1.050	0.990	1.010	1.010	1,168,655
2022-07-27	0.960	1.050	0.960	1.000	1.000	2,288,869
2022-07-26	0.880	0.980	0.860	0.960	0.960	2,546,144
2022-07-25	0.840	0.880	0.830	0.880	0.880	1,340,652
2022-07-24	0.720	0.850	0.720	0.840	0.840	1,245,652
2022-07-21	0.720	0.770	0.720	0.720	0.720	222,175
2022-07-20	0.720	0.780	0.720	0.720	0.720	270,760
2022-07-19	0.720	0.750	0.720	0.720	0.720	358,837
2022-07-18	0.720	0.740	0.720	0.720	0.720	96,838
2022-07-17	0.720	0.740	0.720	0.720	0.720	230,595
2022-07-07	0.680	0.730	0.680	0.720	0.720	417,081
2022-07-06	0.680	0.720	0.680	0.680	0.680	126,940
2022-07-05	0.680	0.720	0.680	0.680	0.680	212,014
2022-07-04	0.800	0.800	0.670	0.680	0.680	910,867
2022-07-03	0.800	0.800	0.730	0.800	0.800	190,418
2022-06-29	0.800	0.800	0.740	0.800	0.800	390,802
2022-06-28	0.800	0.800	0.720	0.800	0.800	257,672
2022-06-27	0.800	0.800	0.760	0.800	0.800	191,486
2022-06-26	0.800	0.840	0.780	0.800	0.800	257,911
2022-06-23	0.800	0.810	0.800	0.800	0.800	164,903
2022-06-22	0.800	0.820	0.800	0.800	0.800	265,674
2022-06-21	0.800	0.840	0.800	0.800	0.800	215,354
2022-06-20	0.820	0.850	0.800	0.800	0.800	377,399
2022-06-19	0.850	0.880	0.810	0.820	0.820	717,884
2022-06-16	0.880	0.900	0.840	0.850	0.850	910,315
2022-06-15	0.850	0.920	0.850	0.880	0.880	1,604,006
2022-06-14	0.850	0.860	0.840	0.850	0.850	125,744
2022-06-13	0.850	0.860	0.830	0.850	0.850	321,810
2022-06-12	0.880	0.900	0.850	0.850	0.850	373,207
2022-06-09	0.850	0.930	0.830	0.880	0.880	1,769,048
2022-06-08	0.800	0.850	0.800	0.850	0.850	622,568
2022-06-07	0.800	0.830	0.800	0.800	0.800	181,116
2022-06-06	0.800	0.820	0.800	0.800	0.800	206,879
2022-06-05	0.800	0.830	0.780	0.800	0.800	196,733
2022-06-02	0.800	0.810	0.760	0.800	0.800	203,755
2022-06-01	0.800	0.810	0.800	0.800	0.800	89,970
2022-05-31	0.800	0.840	0.760	0.800	0.800	132,551
2022-05-30	0.800	0.830	0.790	0.800	0.800	226,507
2022-05-29	0.800	0.800	0.770	0.800	0.800	31,872
2022-05-26	0.870	0.870	0.790	0.800	0.800	561,015
2022-05-25	0.870	0.870	0.820	0.870	0.870	213,823
2022-05-24	0.870	0.870	0.860	0.870	0.870	107,078
2022-05-23	0.880	0.920	0.870	0.870	0.870	969,130
2022-05-22	0.860	0.920	0.860	0.880	0.880	1,408,910
2022-05-19	0.860	0.870	0.840	0.860	0.860	193,763
2022-05-18	0.900	0.900	0.850	0.860	0.860	615,015
2022-05-17	0.900	0.900	0.840	0.900	0.900	174,797
2022-05-16	0.900	0.900	0.810	0.900	0.900	239,951
2022-05-15	0.900	0.900	0.830	0.900	0.900	308,541
2022-05-12	0.900	0.900	0.850	0.900	0.900	326,921
2022-05-11	0.900	0.920	0.880	0.900	0.900	460,673
2022-05-10	0.920	0.930	0.890	0.900	0.900	942,373
2022-05-09	0.880	0.950	0.880	0.920	0.920	1,309,441
2022-05-08	0.880	0.900	0.830	0.880	0.880	293,123

← NewerPage 18 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.