ODIN Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.880 | 1.920 | 1.870 | 1.890 | 1.890 | 5,245,495 |
| 2025-04-22 | 1.820 | 1.940 | 1.820 | 1.880 | 1.880 | 16,388,995 |
| 2025-04-17 | 1.800 | 1.850 | 1.800 | 1.820 | 1.820 | 1,640,300 |
| 2025-04-16 | 1.830 | 1.850 | 1.800 | 1.800 | 1.800 | 2,392,598 |
| 2025-04-15 | 1.850 | 1.870 | 1.820 | 1.830 | 1.830 | 2,131,760 |
| 2025-04-14 | 1.870 | 1.900 | 1.840 | 1.850 | 1.850 | 4,438,684 |
| 2025-04-13 | 1.770 | 1.900 | 1.770 | 1.870 | 1.870 | 11,274,019 |
| 2025-04-10 | 1.720 | 1.830 | 1.720 | 1.770 | 1.770 | 5,583,859 |
| 2025-04-09 | 1.770 | 1.840 | 1.710 | 1.720 | 1.720 | 5,893,993 |
| 2025-04-08 | 1.750 | 1.820 | 1.750 | 1.770 | 1.770 | 4,271,161 |
| 2025-04-07 | 1.760 | 1.770 | 1.670 | 1.750 | 1.750 | 4,318,577 |
| 2025-04-06 | 1.860 | 1.860 | 1.740 | 1.760 | 1.760 | 4,567,581 |
| 2025-04-03 | 1.780 | 1.890 | 1.730 | 1.860 | 1.860 | 12,115,882 |
| 2025-03-27 | 1.780 | 1.800 | 1.770 | 1.780 | 1.780 | 890,751 |
| 2025-03-26 | 1.770 | 1.790 | 1.770 | 1.780 | 1.780 | 995,643 |
| 2025-03-25 | 1.780 | 1.800 | 1.760 | 1.770 | 1.770 | 1,200,773 |
| 2025-03-24 | 1.780 | 1.830 | 1.770 | 1.780 | 1.780 | 5,084,744 |
| 2025-03-23 | 1.800 | 1.840 | 1.770 | 1.780 | 1.780 | 6,168,340 |
| 2025-03-20 | 1.820 | 1.850 | 1.790 | 1.800 | 1.800 | 3,700,704 |
| 2025-03-19 | 1.840 | 1.880 | 1.810 | 1.820 | 1.820 | 5,028,075 |
| 2025-03-18 | 1.700 | 1.940 | 1.680 | 1.840 | 1.840 | 25,216,820 |
| 2025-03-17 | 1.700 | 1.720 | 1.690 | 1.700 | 1.700 | 1,714,947 |
| 2025-03-16 | 1.720 | 1.730 | 1.700 | 1.700 | 1.700 | 1,702,169 |
| 2025-03-13 | 1.700 | 1.740 | 1.700 | 1.720 | 1.720 | 1,534,452 |
| 2025-03-12 | 1.690 | 1.720 | 1.690 | 1.700 | 1.700 | 708,763 |
| 2025-03-11 | 1.710 | 1.710 | 1.680 | 1.690 | 1.690 | 510,805 |
| 2025-03-10 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 512,921 |
| 2025-03-09 | 1.700 | 1.740 | 1.700 | 1.710 | 1.710 | 881,536 |
| 2025-03-06 | 1.720 | 1.740 | 1.670 | 1.700 | 1.700 | 1,383,243 |
| 2025-03-05 | 1.750 | 1.750 | 1.710 | 1.720 | 1.720 | 1,098,038 |
| 2025-03-04 | 1.780 | 1.790 | 1.740 | 1.750 | 1.750 | 845,885 |
| 2025-03-03 | 1.800 | 1.810 | 1.770 | 1.780 | 1.780 | 1,069,019 |
| 2025-03-02 | 1.770 | 1.800 | 1.750 | 1.800 | 1.800 | 1,862,430 |
| 2025-02-27 | 1.710 | 1.770 | 1.690 | 1.770 | 1.770 | 5,088,481 |
| 2025-02-26 | 1.720 | 1.740 | 1.700 | 1.710 | 1.710 | 841,118 |
| 2025-02-25 | 1.740 | 1.770 | 1.720 | 1.720 | 1.720 | 1,355,162 |
| 2025-02-24 | 1.690 | 1.770 | 1.690 | 1.740 | 1.740 | 3,976,872 |
| 2025-02-23 | 1.690 | 1.700 | 1.670 | 1.690 | 1.690 | 915,938 |
| 2025-02-20 | 1.700 | 1.710 | 1.680 | 1.690 | 1.690 | 1,226,958 |
| 2025-02-19 | 1.710 | 1.740 | 1.690 | 1.700 | 1.700 | 1,659,919 |
| 2025-02-18 | 1.690 | 1.720 | 1.680 | 1.710 | 1.710 | 1,452,355 |
| 2025-02-17 | 1.720 | 1.730 | 1.640 | 1.690 | 1.690 | 2,429,533 |
| 2025-02-16 | 1.660 | 1.720 | 1.660 | 1.720 | 1.720 | 1,811,908 |
| 2025-02-13 | 1.660 | 1.690 | 1.640 | 1.660 | 1.660 | 2,338,119 |
| 2025-02-12 | 1.670 | 1.710 | 1.620 | 1.660 | 1.660 | 1,762,377 |
| 2025-02-11 | 1.750 | 1.770 | 1.630 | 1.670 | 1.670 | 2,681,270 |
| 2025-02-10 | 1.770 | 1.770 | 1.740 | 1.750 | 1.750 | 1,799,095 |
| 2025-02-09 | 1.800 | 1.810 | 1.760 | 1.770 | 1.770 | 1,506,377 |
| 2025-02-06 | 1.810 | 1.840 | 1.770 | 1.800 | 1.800 | 3,215,657 |
| 2025-02-05 | 1.770 | 1.840 | 1.750 | 1.810 | 1.810 | 8,244,738 |
| 2025-02-04 | 1.700 | 1.820 | 1.700 | 1.770 | 1.770 | 9,128,158 |
| 2025-02-03 | 1.730 | 1.740 | 1.690 | 1.700 | 1.700 | 2,036,995 |
| 2025-02-02 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 1,703,304 |
| 2025-01-30 | 1.760 | 1.780 | 1.730 | 1.730 | 1.730 | 1,900,594 |
| 2025-01-29 | 1.740 | 1.780 | 1.730 | 1.760 | 1.760 | 2,853,466 |
| 2025-01-28 | 1.730 | 1.750 | 1.710 | 1.740 | 1.740 | 1,294,498 |
| 2025-01-27 | 1.760 | 1.780 | 1.720 | 1.730 | 1.730 | 1,714,377 |
| 2025-01-26 | 1.750 | 1.780 | 1.740 | 1.760 | 1.760 | 1,747,188 |
| 2025-01-23 | 1.790 | 1.810 | 1.740 | 1.750 | 1.750 | 3,617,481 |
| 2025-01-22 | 1.810 | 1.820 | 1.780 | 1.790 | 1.790 | 1,877,797 |
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.