ODIN Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.860	0.900	0.860	0.880	0.880	538,248
2022-04-27	0.880	0.900	0.820	0.860	0.860	412,771
2022-04-26	0.930	0.990	0.780	0.880	0.880	948,669
2022-04-21	0.780	0.930	0.780	0.930	0.930	2,602,517
2022-04-20	0.780	0.810	0.760	0.780	0.780	376,357
2022-04-19	0.740	0.850	0.710	0.780	0.780	504,551
2022-04-18	0.740	0.750	0.670	0.740	0.740	353,061
2022-04-17	0.810	0.810	0.720	0.740	0.740	693,951
2022-04-14	0.890	0.890	0.760	0.890	0.890	141,460
2022-04-13	0.890	0.890	0.810	0.890	0.890	273,104
2022-04-12	0.890	0.890	0.820	0.890	0.890	157,499
2022-04-11	0.890	0.890	0.770	0.890	0.890	354,655
2022-04-10	0.890	0.890	0.820	0.890	0.890	323,248
2022-04-07	0.890	0.900	0.850	0.890	0.890	243,110
2022-04-06	0.880	0.920	0.850	0.890	0.890	442,986
2022-04-05	0.880	0.900	0.840	0.880	0.880	158,586
2022-04-04	0.880	0.910	0.870	0.880	0.880	369,457
2022-04-03	0.820	0.890	0.820	0.880	0.880	619,317
2022-03-31	0.870	0.890	0.800	0.820	0.820	674,193
2022-03-30	0.870	0.890	0.840	0.870	0.870	200,841
2022-03-29	0.890	0.890	0.800	0.870	0.870	486,000
2022-03-28	0.890	0.890	0.830	0.890	0.890	301,746
2022-03-27	0.910	0.910	0.890	0.890	0.890	345,798
2022-03-24	0.950	0.950	0.900	0.910	0.910	1,066,203
2022-03-23	0.950	0.970	0.940	0.950	0.950	314,504
2022-03-22	0.970	1.000	0.940	0.950	0.950	1,366,034
2022-03-21	0.980	1.010	0.970	0.970	0.970	844,226
2022-03-20	0.980	1.010	0.980	0.980	0.980	440,530
2022-03-17	0.940	1.000	0.940	0.980	0.980	1,212,363
2022-03-16	0.910	0.960	0.900	0.940	0.940	589,042
2022-03-15	0.940	0.970	0.900	0.910	0.910	845,960
2022-03-14	0.900	0.950	0.890	0.940	0.940	473,831
2022-03-13	0.980	0.980	0.860	0.900	0.900	1,089,828
2022-03-10	0.980	1.040	0.980	0.980	0.980	967,627
2022-03-09	0.960	1.040	0.960	0.980	0.980	1,407,637
2022-03-08	1.010	1.010	0.950	0.960	0.960	1,272,373
2022-03-07	0.990	1.100	0.970	1.010	1.010	3,645,244
2022-03-06	0.830	0.990	0.830	0.990	0.990	3,603,678
2022-03-03	0.750	0.840	0.740	0.830	0.830	1,924,063
2022-03-02	0.720	0.760	0.720	0.750	0.750	835,008
2022-03-01	0.700	0.730	0.700	0.720	0.720	644,400
2022-02-28	0.690	0.740	0.690	0.700	0.700	1,360,061
2022-02-27	0.690	0.770	0.690	0.690	0.690	353,635
2022-02-24	0.840	0.840	0.670	0.690	0.690	1,228,277
2022-02-23	0.840	0.860	0.830	0.840	0.840	229,934
2022-02-22	0.860	0.860	0.800	0.840	0.840	690,312
2022-02-21	0.880	0.890	0.870	0.870	0.870	536,185
2022-02-20	0.940	0.940	0.870	0.880	0.880	1,491,243
2022-02-17	0.940	0.940	0.900	0.940	0.940	210,498
2022-02-16	0.940	0.960	0.920	0.940	0.940	111,272
2022-02-15	0.910	0.960	0.900	0.940	0.940	595,856
2022-02-14	0.930	0.950	0.870	0.910	0.910	798,807
2022-02-13	1.090	1.090	0.870	0.930	0.930	704,175
2022-02-10	1.120	1.140	1.080	1.090	1.090	311,805
2022-02-09	1.120	1.160	1.100	1.120	1.120	550,700
2022-02-08	1.160	1.160	1.120	1.120	1.120	298,381
2022-02-07	1.160	1.160	1.130	1.160	1.160	148,423
2022-02-06	1.160	1.190	1.160	1.160	1.160	331,175
2022-02-03	1.170	1.190	1.160	1.160	1.160	470,413
2022-02-02	1.140	1.180	1.140	1.170	1.170	616,065

← NewerPage 19 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.