ODIN Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 1,276,283 |
| 2025-07-28 | 1.580 | 1.600 | 1.560 | 1.570 | 1.570 | 1,381,023 |
| 2025-07-27 | 1.570 | 1.600 | 1.570 | 1.580 | 1.580 | 1,279,905 |
| 2025-07-23 | 1.600 | 1.610 | 1.570 | 1.570 | 1.570 | 2,280,541 |
| 2025-07-22 | 1.600 | 1.620 | 1.590 | 1.600 | 1.600 | 2,135,085 |
| 2025-07-21 | 1.600 | 1.640 | 1.590 | 1.600 | 1.600 | 10,893,468 |
| 2025-07-20 | 1.590 | 1.630 | 1.590 | 1.600 | 1.600 | 2,678,267 |
| 2025-07-17 | 1.560 | 1.640 | 1.560 | 1.590 | 1.590 | 7,207,571 |
| 2025-07-16 | 1.590 | 1.620 | 1.560 | 1.560 | 1.560 | 2,500,623 |
| 2025-07-15 | 1.600 | 1.620 | 1.570 | 1.590 | 1.590 | 1,684,609 |
| 2025-07-14 | 1.580 | 1.630 | 1.580 | 1.600 | 1.600 | 2,292,613 |
| 2025-07-13 | 1.620 | 1.640 | 1.580 | 1.580 | 1.580 | 3,770,622 |
| 2025-07-10 | 1.580 | 1.680 | 1.580 | 1.620 | 1.620 | 12,029,891 |
| 2025-07-09 | 1.590 | 1.620 | 1.570 | 1.580 | 1.580 | 882,491 |
| 2025-07-07 | 1.610 | 1.640 | 1.580 | 1.590 | 1.590 | 2,669,669 |
| 2025-07-06 | 1.540 | 1.640 | 1.540 | 1.610 | 1.610 | 7,085,353 |
| 2025-07-02 | 1.540 | 1.570 | 1.530 | 1.540 | 1.540 | 1,455,225 |
| 2025-07-01 | 1.560 | 1.570 | 1.530 | 1.540 | 1.540 | 821,880 |
| 2025-06-30 | 1.590 | 1.590 | 1.520 | 1.560 | 1.560 | 1,500,165 |
| 2025-06-29 | 1.510 | 1.590 | 1.510 | 1.590 | 1.590 | 3,559,566 |
| 2025-06-25 | 1.490 | 1.540 | 1.470 | 1.510 | 1.510 | 3,131,533 |
| 2025-06-24 | 1.430 | 1.510 | 1.430 | 1.490 | 1.490 | 4,152,540 |
| 2025-06-23 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 1,700,949 |
| 2025-06-22 | 1.340 | 1.430 | 1.320 | 1.400 | 1.400 | 2,545,403 |
| 2025-06-19 | 1.450 | 1.450 | 1.330 | 1.340 | 1.340 | 4,605,803 |
| 2025-06-18 | 1.440 | 1.460 | 1.420 | 1.450 | 1.450 | 2,939,161 |
| 2025-06-17 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 1,733,951 |
| 2025-06-16 | 1.460 | 1.500 | 1.460 | 1.460 | 1.460 | 878,539 |
| 2025-06-15 | 1.540 | 1.540 | 1.320 | 1.460 | 1.460 | 3,392,240 |
| 2025-06-12 | 1.610 | 1.620 | 1.540 | 1.540 | 1.540 | 3,261,197 |
| 2025-06-11 | 1.590 | 1.650 | 1.590 | 1.610 | 1.610 | 5,938,285 |
| 2025-06-10 | 1.560 | 1.610 | 1.560 | 1.590 | 1.590 | 2,224,253 |
| 2025-06-04 | 1.550 | 1.570 | 1.550 | 1.560 | 1.560 | 2,262,299 |
| 2025-06-03 | 1.550 | 1.560 | 1.540 | 1.550 | 1.550 | 867,255 |
| 2025-06-02 | 1.550 | 1.560 | 1.540 | 1.550 | 1.550 | 1,227,824 |
| 2025-06-01 | 1.560 | 1.570 | 1.550 | 1.550 | 1.550 | 1,494,025 |
| 2025-05-29 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 1,677,917 |
| 2025-05-28 | 1.580 | 1.600 | 1.550 | 1.570 | 1.570 | 2,182,398 |
| 2025-05-27 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 1,739,890 |
| 2025-05-26 | 1.580 | 1.620 | 1.580 | 1.580 | 1.580 | 2,635,219 |
| 2025-05-25 | 1.560 | 1.640 | 1.560 | 1.580 | 1.580 | 5,058,897 |
| 2025-05-22 | 1.560 | 1.570 | 1.540 | 1.560 | 1.560 | 2,596,609 |
| 2025-05-21 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 1,335,525 |
| 2025-05-20 | 1.570 | 1.580 | 1.550 | 1.570 | 1.570 | 1,433,751 |
| 2025-05-19 | 1.530 | 1.570 | 1.520 | 1.570 | 1.570 | 1,936,984 |
| 2025-05-18 | 1.580 | 1.600 | 1.530 | 1.530 | 1.530 | 2,747,212 |
| 2025-05-15 | 1.600 | 1.630 | 1.580 | 1.580 | 1.580 | 1,948,558 |
| 2025-05-14 | 1.910 | 1.910 | 1.590 | 1.600 | 1.600 | 6,420,670 |
| 2025-05-13 | 1.910 | 1.980 | 1.910 | 1.910 | 1.910 | 4,062,188 |
| 2025-05-12 | 1.900 | 1.940 | 1.900 | 1.910 | 1.910 | 1,038,640 |
| 2025-05-11 | 1.910 | 1.950 | 1.900 | 1.900 | 1.900 | 2,708,689 |
| 2025-05-08 | 1.940 | 1.950 | 1.880 | 1.910 | 1.910 | 3,385,643 |
| 2025-05-07 | 1.980 | 1.990 | 1.930 | 1.940 | 1.940 | 5,561,681 |
| 2025-05-06 | 1.930 | 2.010 | 1.930 | 1.980 | 1.980 | 8,154,435 |
| 2025-05-05 | 1.950 | 1.970 | 1.920 | 1.930 | 1.930 | 2,575,230 |
| 2025-05-04 | 1.910 | 1.960 | 1.910 | 1.950 | 1.950 | 4,424,604 |
| 2025-04-30 | 1.920 | 1.940 | 1.910 | 1.910 | 1.910 | 2,544,913 |
| 2025-04-29 | 1.970 | 2.020 | 1.910 | 1.920 | 1.920 | 9,068,147 |
| 2025-04-28 | 1.910 | 1.980 | 1.910 | 1.970 | 1.970 | 9,114,906 |
| 2025-04-27 | 1.890 | 1.920 | 1.890 | 1.910 | 1.910 | 2,716,233 |
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.