ODIN Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 2,341,688 |
| 2025-01-20 | 1.790 | 1.800 | 1.750 | 1.770 | 1.770 | 1,839,631 |
| 2025-01-19 | 1.740 | 1.830 | 1.740 | 1.790 | 1.790 | 3,967,856 |
| 2025-01-16 | 1.690 | 1.760 | 1.690 | 1.740 | 1.740 | 2,106,599 |
| 2025-01-15 | 1.660 | 1.710 | 1.630 | 1.690 | 1.690 | 1,572,629 |
| 2025-01-14 | 1.670 | 1.690 | 1.610 | 1.660 | 1.660 | 1,129,989 |
| 2025-01-13 | 1.710 | 1.740 | 1.660 | 1.670 | 1.670 | 2,152,609 |
| 2025-01-12 | 1.740 | 1.740 | 1.670 | 1.710 | 1.710 | 2,499,976 |
| 2025-01-09 | 1.760 | 1.790 | 1.740 | 1.740 | 1.740 | 1,621,861 |
| 2025-01-08 | 1.790 | 1.800 | 1.750 | 1.760 | 1.760 | 1,330,188 |
| 2025-01-06 | 1.810 | 1.840 | 1.770 | 1.790 | 1.790 | 2,304,639 |
| 2025-01-05 | 1.760 | 1.820 | 1.760 | 1.810 | 1.810 | 1,733,767 |
| 2025-01-02 | 1.710 | 1.780 | 1.710 | 1.760 | 1.760 | 1,808,773 |
| 2024-12-31 | 1.710 | 1.760 | 1.700 | 1.710 | 1.710 | 1,862,077 |
| 2024-12-30 | 1.770 | 1.790 | 1.670 | 1.710 | 1.710 | 1,666,837 |
| 2024-12-29 | 1.790 | 1.820 | 1.760 | 1.770 | 1.770 | 1,291,657 |
| 2024-12-26 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 1,662,706 |
| 2024-12-25 | 1.750 | 1.810 | 1.750 | 1.800 | 1.800 | 0 |
| 2024-12-24 | 1.790 | 1.810 | 1.720 | 1.750 | 1.750 | 2,461,548 |
| 2024-12-23 | 1.860 | 1.890 | 1.780 | 1.790 | 1.790 | 3,788,848 |
| 2024-12-22 | 1.890 | 1.920 | 1.860 | 1.860 | 1.860 | 2,982,634 |
| 2024-12-19 | 1.920 | 1.920 | 1.860 | 1.890 | 1.890 | 2,942,994 |
| 2024-12-18 | 1.980 | 2.020 | 1.880 | 1.920 | 1.920 | 9,600,842 |
| 2024-12-17 | 1.870 | 2.010 | 1.870 | 1.980 | 1.980 | 16,550,664 |
| 2024-12-16 | 1.830 | 1.930 | 1.830 | 1.870 | 1.870 | 6,242,089 |
| 2024-12-15 | 1.860 | 1.880 | 1.830 | 1.830 | 1.830 | 2,499,986 |
| 2024-12-12 | 1.850 | 1.910 | 1.840 | 1.860 | 1.860 | 2,878,315 |
| 2024-12-11 | 1.850 | 1.880 | 1.830 | 1.850 | 1.850 | 3,591,148 |
| 2024-12-10 | 1.890 | 1.900 | 1.840 | 1.850 | 1.850 | 2,974,513 |
| 2024-12-09 | 1.910 | 1.930 | 1.880 | 1.890 | 1.890 | 4,023,546 |
| 2024-12-08 | 1.940 | 1.960 | 1.900 | 1.910 | 1.910 | 5,625,327 |
| 2024-12-05 | 1.920 | 1.960 | 1.920 | 1.940 | 1.940 | 1,854,188 |
| 2024-12-04 | 1.910 | 1.940 | 1.910 | 1.920 | 1.920 | 2,931,638 |
| 2024-12-03 | 1.950 | 1.970 | 1.900 | 1.910 | 1.910 | 4,146,195 |
| 2024-12-02 | 1.950 | 2.010 | 1.940 | 1.950 | 1.950 | 4,323,056 |
| 2024-12-01 | 1.930 | 1.970 | 1.920 | 1.950 | 1.950 | 3,391,341 |
| 2024-11-28 | 1.940 | 1.980 | 1.910 | 1.930 | 1.930 | 3,444,970 |
| 2024-11-27 | 1.960 | 2.010 | 1.940 | 1.940 | 1.940 | 6,726,896 |
| 2024-11-26 | 2.000 | 2.030 | 1.960 | 1.960 | 1.960 | 4,513,997 |
| 2024-11-25 | 2.060 | 2.080 | 1.970 | 2.000 | 2.000 | 11,190,226 |
| 2024-11-24 | 2.060 | 2.130 | 2.040 | 2.060 | 2.060 | 14,610,532 |
| 2024-11-21 | 1.920 | 2.080 | 1.920 | 2.060 | 2.060 | 9,194,156 |
| 2024-11-20 | 1.930 | 1.970 | 1.910 | 1.920 | 1.920 | 2,998,298 |
| 2024-11-19 | 1.960 | 1.990 | 1.930 | 1.930 | 1.930 | 3,178,672 |
| 2024-11-18 | 2.030 | 2.040 | 1.950 | 1.960 | 1.960 | 3,242,959 |
| 2024-11-17 | 2.020 | 2.050 | 2.010 | 2.030 | 2.030 | 2,531,075 |
| 2024-11-14 | 2.050 | 2.070 | 2.000 | 2.020 | 2.020 | 7,893,091 |
| 2024-11-13 | 2.130 | 2.140 | 2.040 | 2.050 | 2.050 | 7,164,487 |
| 2024-11-12 | 2.020 | 2.130 | 2.010 | 2.130 | 2.130 | 6,150,107 |
| 2024-11-11 | 2.020 | 2.060 | 2.010 | 2.020 | 2.020 | 4,329,204 |
| 2024-11-10 | 2.050 | 2.080 | 2.010 | 2.020 | 2.020 | 5,712,830 |
| 2024-11-07 | 2.100 | 2.130 | 2.040 | 2.050 | 2.050 | 6,073,371 |
| 2024-11-06 | 2.150 | 2.170 | 2.080 | 2.100 | 2.100 | 6,899,505 |
| 2024-11-05 | 2.110 | 2.180 | 2.110 | 2.150 | 2.150 | 6,747,525 |
| 2024-11-04 | 2.040 | 2.160 | 2.010 | 2.110 | 2.110 | 9,770,508 |
| 2024-11-03 | 2.070 | 2.110 | 2.020 | 2.040 | 2.040 | 4,006,867 |
| 2024-10-31 | 2.040 | 2.160 | 2.040 | 2.070 | 2.070 | 7,076,376 |
| 2024-10-30 | 2.080 | 2.150 | 2.040 | 2.040 | 2.040 | 11,518,991 |
| 2024-10-29 | 1.980 | 2.180 | 1.940 | 2.080 | 2.080 | 23,672,639 |
| 2024-10-28 | 1.810 | 1.990 | 1.810 | 1.980 | 1.980 | 16,808,196 |
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.