ODIN Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.550	2.670	2.530	2.650	2.650	14,080,386
2026-07-21	2.450	2.540	2.450	2.520	2.520	4,768,196
2026-07-20	2.460	2.490	2.440	2.460	2.460	3,441,917
2026-07-19	2.490	2.500	2.430	2.460	2.460	5,015,870
2026-07-16	2.440	2.590	2.420	2.470	2.470	10,934,588
2026-07-15	2.440	2.480	2.410	2.420	2.420	3,194,568
2026-07-14	2.490	2.490	2.420	2.440	2.440	2,437,259
2026-07-13	2.360	2.540	2.360	2.480	2.480	10,484,822
2026-07-12	2.360	2.420	2.340	2.350	2.350	5,636,407
2026-07-09	2.300	2.390	2.300	2.350	2.350	5,037,741
2026-07-08	2.420	2.430	2.280	2.300	2.300	7,594,413
2026-07-07	2.400	2.460	2.350	2.390	2.390	10,032,685
2026-07-06	2.290	2.480	2.260	2.370	2.370	20,622,027
2026-07-05	2.180	2.300	2.180	2.290	2.290	10,609,364
2026-07-01	2.110	2.200	2.110	2.180	2.180	5,190,241
2026-06-30	2.070	2.130	2.070	2.110	2.110	3,623,726
2026-06-29	2.070	2.090	2.050	2.070	2.070	1,143,154
2026-06-28	2.100	2.130	2.060	2.070	2.070	2,781,501
2026-06-25	2.100	2.140	2.080	2.100	2.100	3,505,905
2026-06-24	2.100	2.110	2.060	2.100	2.100	1,731,709
2026-06-23	2.150	2.180	2.090	2.100	2.100	2,737,849
2026-06-22	2.210	2.230	2.140	2.150	2.150	3,146,665
2026-06-21	2.190	2.250	2.190	2.210	2.210	5,874,605
2026-06-17	2.210	2.250	2.170	2.190	2.190	3,496,524
2026-06-16	2.170	2.250	2.170	2.210	2.210	8,489,467
2026-06-15	2.150	2.230	2.150	2.170	2.170	8,796,665
2026-06-14	2.030	2.150	2.030	2.150	2.150	5,281,944
2026-06-11	2.080	2.080	2.010	2.030	2.030	4,065,317
2026-06-10	2.180	2.190	2.080	2.080	2.080	6,571,527
2026-06-09	2.050	2.180	2.050	2.180	2.180	7,127,666
2026-06-08	2.080	2.110	2.010	2.050	2.050	3,522,401
2026-06-07	2.100	2.140	2.080	2.080	2.080	4,204,246
2026-06-04	2.020	2.140	2.020	2.100	2.100	10,666,801
2026-06-03	1.970	2.080	1.970	2.020	2.020	8,987,974
2026-06-02	1.930	2.020	1.930	1.970	1.970	7,381,230
2026-06-01	1.910	1.940	1.910	1.930	1.930	1,575,185
2026-05-25	1.910	1.970	1.900	1.910	1.910	8,327,588
2026-05-24	1.890	1.930	1.890	1.910	1.910	2,864,277
2026-05-21	1.910	1.930	1.890	1.890	1.890	1,240,078
2026-05-20	1.930	1.960	1.910	1.910	1.910	1,947,742
2026-05-19	1.940	1.970	1.930	1.930	1.930	2,152,507
2026-05-18	1.980	2.000	1.930	1.940	1.940	6,038,806
2026-05-17	2.030	2.040	1.970	1.980	1.980	2,673,909
2026-05-14	2.050	2.070	2.030	2.030	2.030	3,711,617
2026-05-13	2.010	2.050	2.000	2.050	2.050	4,618,206
2026-05-12	1.960	2.050	1.960	2.010	2.010	14,398,671
2026-05-11	1.950	1.990	1.950	1.960	1.960	4,613,732
2026-05-10	1.930	1.980	1.930	1.950	1.950	3,100,347
2026-05-06	1.950	2.000	1.920	1.930	1.930	6,363,245
2026-05-05	1.950	1.980	1.930	1.950	1.950	2,555,019
2026-05-04	1.990	2.010	1.940	1.950	1.950	3,895,952
2026-05-03	1.930	2.020	1.910	1.990	1.990	15,275,099
2026-04-30	1.930	1.950	1.910	1.930	1.930	5,258,170
2026-04-29	1.940	1.970	1.930	1.930	1.930	6,337,356
2026-04-28	1.920	1.960	1.900	1.940	1.940	8,632,276
2026-04-27	1.940	1.960	1.900	1.920	1.920	3,384,664
2026-04-26	1.930	1.950	1.920	1.940	1.940	3,202,773
2026-04-23	1.930	1.960	1.930	1.930	1.930	3,806,987
2026-04-22	1.880	1.950	1.880	1.930	1.930	3,679,386
2026-04-21	1.920	1.930	1.880	1.880	1.880	4,287,409

← NewerPage 2 of 5 · 244 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.