ODIN Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	1.870	1.970	1.870	1.950	1.950	2,250,703
2026-01-15	1.910	1.940	1.870	1.870	1.870	8,617,840
2026-01-14	1.990	2.040	1.890	1.910	1.910	6,203,573
2026-01-13	2.060	2.080	1.970	1.990	1.990	4,823,788
2026-01-12	2.110	2.130	2.040	2.060	2.060	4,479,855
2026-01-11	2.170	2.180	2.090	2.110	2.110	8,266,942
2026-01-08	2.200	2.220	2.120	2.170	2.170	8,717,902
2026-01-06	2.180	2.210	2.090	2.200	2.200	11,245,287
2026-01-05	2.220	2.230	2.150	2.180	2.180	4,227,827
2026-01-04	2.250	2.260	2.180	2.220	2.220	2,457,575
2025-12-31	2.250	2.300	2.220	2.250	2.250	2,231,898
2025-12-30	2.240	2.300	2.220	2.250	2.250	3,219,745
2025-12-29	2.250	2.270	2.220	2.240	2.240	2,040,822
2025-12-28	2.280	2.320	2.250	2.250	2.250	5,984,504
2025-12-25	2.340	2.360	2.270	2.280	2.280	1,603,623
2025-12-24	2.270	2.350	2.250	2.340	2.340	7,633,760
2025-12-23	2.220	2.280	2.200	2.270	2.270	3,029,500
2025-12-22	2.250	2.270	2.200	2.220	2.220	7,662,609
2025-12-21	2.280	2.300	2.240	2.250	2.250	4,836,611
2025-12-18	2.190	2.300	2.190	2.280	2.280	5,939,910
2025-12-17	2.230	2.260	2.190	2.190	2.190	3,176,497
2025-12-16	2.270	2.310	2.230	2.230	2.230	6,029,721
2025-12-15	2.340	2.370	2.260	2.270	2.270	5,889,995
2025-12-14	2.230	2.360	2.220	2.340	2.340	10,701,601
2025-12-11	2.190	2.260	2.180	2.230	2.230	7,875,948
2025-12-10	2.200	2.250	2.170	2.190	2.190	5,338,074
2025-12-09	2.260	2.300	2.190	2.200	2.200	13,626,910
2025-12-08	2.170	2.340	2.130	2.260	2.260	22,996,170
2025-12-07	2.010	2.170	2.010	2.170	2.170	7,883,311
2025-12-04	2.040	2.060	2.000	2.010	2.010	3,265,233
2025-12-03	2.050	2.060	2.020	2.040	2.040	2,737,179
2025-12-02	1.950	2.080	1.930	2.050	2.050	8,087,104
2025-12-01	1.940	2.050	1.940	1.950	1.950	7,052,271
2025-11-30	1.950	1.980	1.930	1.940	1.940	2,310,588
2025-11-27	1.960	2.080	1.930	1.950	1.950	12,228,475
2025-11-26	2.000	2.080	1.960	1.960	1.960	4,122,505
2025-11-25	2.090	2.090	1.920	2.000	2.000	7,967,236
2025-11-24	2.130	2.150	2.080	2.100	2.100	3,022,181
2025-11-23	2.080	2.210	2.080	2.130	2.130	15,394,971
2025-11-20	1.960	2.130	1.960	2.080	2.080	27,731,468
2025-11-19	1.820	1.980	1.820	1.960	1.960	16,327,868
2025-11-18	1.830	1.880	1.810	1.820	1.820	2,117,422
2025-11-17	1.830	1.880	1.820	1.830	1.830	6,373,921
2025-11-16	1.800	1.880	1.800	1.830	1.830	4,904,775
2025-11-13	1.810	1.820	1.790	1.800	1.800	2,482,522
2025-11-12	1.810	1.840	1.810	1.810	1.810	1,714,834
2025-11-11	1.810	1.850	1.800	1.810	1.810	4,100,248
2025-11-10	1.810	1.840	1.800	1.810	1.810	3,197,643
2025-11-09	1.800	1.860	1.800	1.810	1.810	3,871,060
2025-11-06	1.800	1.850	1.790	1.800	1.800	3,164,204
2025-11-05	1.840	1.870	1.800	1.800	1.800	2,415,488
2025-11-04	1.860	1.900	1.830	1.840	1.840	1,698,810
2025-11-03	1.850	1.910	1.850	1.860	1.860	4,249,128
2025-11-02	1.830	1.860	1.810	1.850	1.850	2,637,326
2025-10-30	1.850	1.880	1.830	1.830	1.830	1,942,581
2025-10-29	1.840	1.880	1.830	1.850	1.850	3,437,377
2025-10-28	1.880	1.890	1.830	1.840	1.840	2,682,026
2025-10-27	1.890	1.900	1.860	1.880	1.880	4,485,476
2025-10-26	1.830	1.970	1.830	1.890	1.890	28,990,293
2025-10-23	1.810	1.870	1.800	1.830	1.830	7,987,135

← NewerPage 4 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.