ODIN Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	1.110	1.150	1.110	1.140	1.140	337,071
2022-01-31	1.110	1.120	1.070	1.110	1.110	378,090
2022-01-30	1.160	1.160	1.100	1.110	1.110	466,610
2022-01-26	1.180	1.200	1.150	1.160	1.160	479,672
2022-01-25	1.190	1.210	1.170	1.180	1.180	554,611
2022-01-24	1.220	1.240	1.180	1.190	1.190	644,257
2022-01-23	1.240	1.250	1.210	1.220	1.220	1,235,622
2022-01-20	1.260	1.260	1.240	1.240	1.240	1,222,736
2022-01-19	1.270	1.280	1.250	1.260	1.260	890,175
2022-01-18	1.260	1.280	1.250	1.270	1.270	651,882
2022-01-17	1.300	1.320	1.250	1.260	1.260	1,481,479
2022-01-16	1.320	1.340	1.290	1.300	1.300	731,842
2022-01-13	1.320	1.370	1.310	1.320	1.320	1,324,207
2022-01-12	1.340	1.370	1.310	1.320	1.320	440,736
2022-01-11	1.380	1.400	1.330	1.340	1.340	389,423
2022-01-10	1.400	1.410	1.380	1.380	1.380	876,549
2022-01-09	1.420	1.470	1.390	1.400	1.400	1,684,062
2022-01-05	1.400	1.440	1.400	1.420	1.420	2,718,087
2022-01-04	1.410	1.430	1.390	1.400	1.400	887,526
2022-01-03	1.340	1.440	1.340	1.410	1.410	2,007,687
2022-01-02	1.320	1.370	1.320	1.340	1.340	1,038,402
2021-12-30	1.310	1.350	1.310	1.320	1.320	255,793
2021-12-29	1.340	1.410	1.310	1.310	1.310	680,130
2021-12-28	1.340	1.370	1.300	1.340	1.340	735,300
2021-12-27	1.360	1.370	1.330	1.340	1.340	229,993
2021-12-26	1.360	1.400	1.350	1.360	1.360	723,849
2021-12-23	1.280	1.390	1.270	1.360	1.360	2,007,791
2021-12-22	1.280	1.300	1.270	1.280	1.280	293,840
2021-12-21	1.280	1.310	1.270	1.280	1.280	563,976
2021-12-20	1.280	1.290	1.260	1.280	1.280	123,843
2021-12-19	1.270	1.310	1.250	1.280	1.280	582,215
2021-12-16	1.270	1.310	1.270	1.270	1.270	169,194
2021-12-15	1.250	1.330	1.220	1.270	1.270	741,389
2021-12-14	1.270	1.290	1.220	1.250	1.250	272,225
2021-12-13	1.270	1.320	1.260	1.270	1.270	338,111
2021-12-12	1.300	1.320	1.270	1.270	1.270	481,313
2021-12-09	1.350	1.350	1.280	1.300	1.300	850,865
2021-12-08	1.330	1.400	1.300	1.350	1.350	321,200
2021-12-07	1.460	1.500	1.310	1.330	1.330	667,042
2021-12-06	1.480	1.700	1.420	1.460	1.460	1,593,613
2021-12-05	1.530	1.530	1.300	1.480	1.480	2,203,128
2021-12-02	2.930	3.050	2.870	2.930	2.930	0
2021-12-01	2.930	3.050	2.870	2.930	2.930	0
2021-11-30	2.930	3.050	2.870	2.930	2.930	0
2021-11-29	2.930	3.050	2.870	2.930	2.930	0
2021-11-28	2.930	3.050	2.870	2.930	2.930	0
2021-11-25	2.930	3.050	2.870	2.930	2.930	0
2021-11-24	2.990	3.050	2.870	2.930	2.930	1,388,917
2021-11-23	2.950	3.060	2.900	2.990	2.990	868,596
2021-11-22	2.880	2.980	2.610	2.950	2.950	569,886
2021-11-21	3.080	3.120	2.830	2.880	2.880	518,656
2021-11-18	3.160	3.220	3.030	3.080	3.080	405,543
2021-11-17	3.110	3.260	3.000	3.160	3.160	368,917
2021-11-16	3.280	3.280	3.070	3.110	3.110	510,101
2021-11-15	3.450	3.450	3.300	3.320	3.320	410,813
2021-11-14	3.500	3.580	3.330	3.450	3.450	624,348
2021-11-11	3.310	3.550	3.310	3.500	3.500	308,862
2021-11-10	3.510	3.580	3.220	3.310	3.310	416,536
2021-11-09	3.450	3.650	3.420	3.510	3.510	879,322
2021-11-08	3.330	3.500	3.310	3.450	3.450	608,573

← NewerPage 20 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.