ODIN Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1.970 | 1.970 | 1.910 | 1.920 | 1.920 | 3,616,177 |
| 2026-04-19 | 1.930 | 1.990 | 1.930 | 1.970 | 1.970 | 11,125,817 |
| 2026-04-16 | 1.910 | 1.960 | 1.900 | 1.930 | 1.930 | 7,688,056 |
| 2026-04-15 | 1.880 | 1.920 | 1.880 | 1.910 | 1.910 | 3,852,389 |
| 2026-04-14 | 1.890 | 1.910 | 1.880 | 1.880 | 1.880 | 4,169,488 |
| 2026-04-09 | 1.870 | 1.910 | 1.860 | 1.890 | 1.890 | 4,225,998 |
| 2026-04-08 | 1.840 | 1.890 | 1.840 | 1.870 | 1.870 | 3,097,983 |
| 2026-04-07 | 1.840 | 1.860 | 1.830 | 1.840 | 1.840 | 1,957,187 |
| 2026-04-06 | 1.840 | 1.860 | 1.830 | 1.840 | 1.840 | 2,711,404 |
| 2026-04-05 | 1.870 | 1.950 | 1.840 | 1.840 | 1.840 | 11,311,250 |
| 2026-04-02 | 1.820 | 1.940 | 1.820 | 1.870 | 1.870 | 12,237,010 |
| 2026-04-01 | 1.770 | 1.830 | 1.770 | 1.820 | 1.820 | 3,711,388 |
| 2026-03-31 | 1.800 | 1.820 | 1.770 | 1.770 | 1.770 | 1,795,641 |
| 2026-03-30 | 1.830 | 1.850 | 1.790 | 1.800 | 1.800 | 4,587,769 |
| 2026-03-29 | 1.810 | 1.860 | 1.770 | 1.830 | 1.830 | 4,071,348 |
| 2026-03-26 | 1.830 | 1.850 | 1.800 | 1.810 | 1.810 | 2,039,824 |
| 2026-03-25 | 1.820 | 1.840 | 1.820 | 1.830 | 1.830 | 1,202,841 |
| 2026-03-24 | 1.790 | 1.880 | 1.790 | 1.820 | 1.820 | 2,175,336 |
| 2026-03-18 | 1.750 | 1.830 | 1.750 | 1.790 | 1.790 | 1,986,924 |
| 2026-03-17 | 1.740 | 1.770 | 1.730 | 1.750 | 1.750 | 715,509 |
| 2026-03-16 | 1.750 | 1.780 | 1.730 | 1.740 | 1.740 | 381,473 |
| 2026-03-15 | 1.770 | 1.800 | 1.750 | 1.750 | 1.750 | 1,173,798 |
| 2026-03-12 | 1.760 | 1.820 | 1.760 | 1.770 | 1.770 | 3,206,651 |
| 2026-03-11 | 1.750 | 1.770 | 1.740 | 1.760 | 1.760 | 1,212,335 |
| 2026-03-10 | 1.720 | 1.760 | 1.720 | 1.750 | 1.750 | 1,279,838 |
| 2026-03-09 | 1.730 | 1.750 | 1.710 | 1.720 | 1.720 | 1,264,964 |
| 2026-03-08 | 1.730 | 1.750 | 1.710 | 1.730 | 1.730 | 1,675,970 |
| 2026-03-05 | 1.710 | 1.740 | 1.710 | 1.730 | 1.730 | 1,327,495 |
| 2026-03-04 | 1.680 | 1.710 | 1.670 | 1.710 | 1.710 | 1,162,475 |
| 2026-03-03 | 1.680 | 1.710 | 1.660 | 1.680 | 1.680 | 2,481,690 |
| 2026-03-02 | 1.690 | 1.720 | 1.670 | 1.680 | 1.680 | 1,320,808 |
| 2026-03-01 | 1.760 | 1.760 | 1.630 | 1.690 | 1.690 | 2,097,142 |
| 2026-02-26 | 1.730 | 1.770 | 1.700 | 1.760 | 1.760 | 2,772,385 |
| 2026-02-25 | 1.800 | 1.810 | 1.720 | 1.730 | 1.730 | 3,592,310 |
| 2026-02-24 | 1.850 | 1.880 | 1.790 | 1.800 | 1.800 | 3,402,148 |
| 2026-02-23 | 1.820 | 1.900 | 1.820 | 1.850 | 1.850 | 2,592,541 |
| 2026-02-22 | 1.850 | 1.900 | 1.810 | 1.820 | 1.820 | 5,030,086 |
| 2026-02-19 | 1.940 | 1.960 | 1.850 | 1.850 | 1.850 | 4,568,474 |
| 2026-02-18 | 1.920 | 1.980 | 1.890 | 1.940 | 1.940 | 18,939,766 |
| 2026-02-17 | 1.850 | 1.940 | 1.830 | 1.920 | 1.920 | 5,388,374 |
| 2026-02-16 | 1.860 | 1.880 | 1.840 | 1.850 | 1.850 | 3,232,697 |
| 2026-02-15 | 1.870 | 1.930 | 1.860 | 1.860 | 1.860 | 5,529,967 |
| 2026-02-12 | 1.840 | 1.900 | 1.830 | 1.870 | 1.870 | 4,221,383 |
| 2026-02-11 | 1.860 | 1.880 | 1.830 | 1.840 | 1.840 | 2,283,202 |
| 2026-02-10 | 1.850 | 1.910 | 1.850 | 1.860 | 1.860 | 4,925,611 |
| 2026-02-09 | 1.860 | 1.880 | 1.840 | 1.850 | 1.850 | 1,571,535 |
| 2026-02-08 | 1.830 | 1.890 | 1.830 | 1.860 | 1.860 | 4,659,179 |
| 2026-02-05 | 1.860 | 1.860 | 1.810 | 1.830 | 1.830 | 6,439,447 |
| 2026-02-04 | 1.860 | 1.900 | 1.850 | 1.860 | 1.860 | 3,800,127 |
| 2026-02-03 | 1.830 | 1.860 | 1.820 | 1.860 | 1.860 | 3,823,426 |
| 2026-02-02 | 1.820 | 1.850 | 1.780 | 1.830 | 1.830 | 9,250,182 |
| 2026-02-01 | 1.800 | 1.830 | 1.770 | 1.820 | 1.820 | 1,982,534 |
| 2026-01-28 | 1.900 | 1.900 | 1.780 | 1.800 | 1.800 | 7,887,998 |
| 2026-01-27 | 1.920 | 1.930 | 1.870 | 1.900 | 1.900 | 4,362,980 |
| 2026-01-26 | 1.940 | 1.960 | 1.910 | 1.920 | 1.920 | 1,796,063 |
| 2026-01-25 | 2.010 | 2.030 | 1.930 | 1.940 | 1.940 | 4,990,065 |
| 2026-01-22 | 1.950 | 2.070 | 1.940 | 2.010 | 2.010 | 12,857,209 |
| 2026-01-21 | 1.930 | 1.960 | 1.920 | 1.950 | 1.950 | 3,498,150 |
| 2026-01-20 | 1.960 | 1.980 | 1.900 | 1.930 | 1.930 | 7,524,685 |
| 2026-01-19 | 1.950 | 1.980 | 1.920 | 1.960 | 1.960 | 2,491,806 |
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.