ODIN Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 1.700 | 1.860 | 1.700 | 1.810 | 1.810 | 9,717,751 |
| 2024-10-24 | 1.690 | 1.750 | 1.670 | 1.700 | 1.700 | 2,909,382 |
| 2024-10-23 | 1.700 | 1.750 | 1.680 | 1.690 | 1.690 | 2,938,463 |
| 2024-10-22 | 1.600 | 1.720 | 1.600 | 1.700 | 1.700 | 4,202,623 |
| 2024-10-21 | 1.600 | 1.620 | 1.550 | 1.600 | 1.600 | 1,279,858 |
| 2024-10-20 | 1.670 | 1.690 | 1.580 | 1.600 | 1.600 | 2,366,260 |
| 2024-10-17 | 1.720 | 1.750 | 1.660 | 1.670 | 1.670 | 4,376,794 |
| 2024-10-16 | 1.700 | 1.770 | 1.700 | 1.720 | 1.720 | 4,438,195 |
| 2024-10-15 | 1.690 | 1.720 | 1.690 | 1.700 | 1.700 | 2,065,486 |
| 2024-10-14 | 1.670 | 1.720 | 1.670 | 1.690 | 1.690 | 2,915,867 |
| 2024-10-13 | 1.640 | 1.760 | 1.640 | 1.670 | 1.670 | 3,613,146 |
| 2024-10-10 | 1.670 | 1.690 | 1.630 | 1.640 | 1.640 | 1,364,714 |
| 2024-10-09 | 1.660 | 1.700 | 1.650 | 1.670 | 1.670 | 3,090,590 |
| 2024-10-08 | 1.760 | 1.780 | 1.650 | 1.660 | 1.660 | 2,663,411 |
| 2024-10-07 | 1.770 | 1.800 | 1.760 | 1.760 | 1.760 | 826,173 |
| 2024-10-03 | 1.760 | 1.790 | 1.760 | 1.770 | 1.770 | 578,377 |
| 2024-10-02 | 1.840 | 1.840 | 1.730 | 1.760 | 1.760 | 3,205,830 |
| 2024-10-01 | 1.840 | 1.860 | 1.830 | 1.840 | 1.840 | 2,176,053 |
| 2024-09-30 | 1.840 | 1.860 | 1.820 | 1.840 | 1.840 | 1,060,424 |
| 2024-09-29 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 751,986 |
| 2024-09-26 | 1.830 | 1.870 | 1.810 | 1.830 | 1.830 | 1,693,438 |
| 2024-09-25 | 1.800 | 1.850 | 1.800 | 1.830 | 1.830 | 979,826 |
| 2024-09-24 | 1.800 | 1.830 | 1.790 | 1.800 | 1.800 | 676,014 |
| 2024-09-23 | 1.800 | 1.830 | 1.790 | 1.800 | 1.800 | 608,710 |
| 2024-09-22 | 1.780 | 1.810 | 1.780 | 1.800 | 1.800 | 1,023,672 |
| 2024-09-19 | 1.770 | 1.820 | 1.770 | 1.780 | 1.780 | 798,492 |
| 2024-09-18 | 1.760 | 1.800 | 1.660 | 1.770 | 1.770 | 1,608,329 |
| 2024-09-17 | 1.770 | 1.800 | 1.740 | 1.760 | 1.760 | 1,323,849 |
| 2024-09-16 | 1.770 | 1.820 | 1.770 | 1.770 | 1.770 | 1,214,914 |
| 2024-09-12 | 1.790 | 1.820 | 1.760 | 1.770 | 1.770 | 1,263,933 |
| 2024-09-11 | 1.820 | 1.840 | 1.790 | 1.790 | 1.790 | 1,608,344 |
| 2024-09-10 | 1.880 | 1.910 | 1.810 | 1.820 | 1.820 | 1,967,571 |
| 2024-09-09 | 1.870 | 1.960 | 1.870 | 1.880 | 1.880 | 4,757,948 |
| 2024-09-08 | 1.790 | 1.880 | 1.790 | 1.870 | 1.870 | 3,293,306 |
| 2024-09-05 | 1.760 | 1.830 | 1.760 | 1.790 | 1.790 | 1,121,952 |
| 2024-09-04 | 1.770 | 1.810 | 1.640 | 1.760 | 1.760 | 2,149,620 |
| 2024-09-03 | 1.770 | 1.840 | 1.760 | 1.770 | 1.770 | 991,771 |
| 2024-09-02 | 1.790 | 1.850 | 1.760 | 1.770 | 1.770 | 1,059,035 |
| 2024-09-01 | 1.780 | 1.820 | 1.760 | 1.790 | 1.790 | 779,183 |
| 2024-08-29 | 1.820 | 1.860 | 1.760 | 1.780 | 1.780 | 1,549,123 |
| 2024-08-28 | 1.820 | 1.850 | 1.820 | 1.820 | 1.820 | 982,850 |
| 2024-08-27 | 1.850 | 1.880 | 1.810 | 1.820 | 1.820 | 1,312,526 |
| 2024-08-26 | 1.850 | 1.960 | 1.800 | 1.850 | 1.850 | 6,085,642 |
| 2024-08-25 | 1.690 | 1.930 | 1.690 | 1.850 | 1.850 | 6,860,200 |
| 2024-08-22 | 1.660 | 1.740 | 1.660 | 1.690 | 1.690 | 2,298,192 |
| 2024-08-21 | 1.640 | 1.690 | 1.630 | 1.650 | 1.650 | 990,396 |
| 2024-08-20 | 1.630 | 1.670 | 1.630 | 1.640 | 1.640 | 851,390 |
| 2024-08-19 | 1.640 | 1.660 | 1.620 | 1.630 | 1.630 | 562,413 |
| 2024-08-18 | 1.630 | 1.680 | 1.620 | 1.640 | 1.640 | 745,311 |
| 2024-08-15 | 1.610 | 1.660 | 1.610 | 1.630 | 1.630 | 344,014 |
| 2024-08-14 | 1.610 | 1.640 | 1.600 | 1.610 | 1.610 | 612,296 |
| 2024-08-13 | 1.640 | 1.640 | 1.610 | 1.610 | 1.610 | 703,090 |
| 2024-08-12 | 1.660 | 1.710 | 1.630 | 1.640 | 1.640 | 1,730,981 |
| 2024-08-11 | 1.620 | 1.700 | 1.620 | 1.660 | 1.660 | 2,050,375 |
| 2024-08-08 | 1.560 | 1.720 | 1.560 | 1.620 | 1.620 | 6,708,016 |
| 2024-08-07 | 1.540 | 1.580 | 1.520 | 1.560 | 1.560 | 891,104 |
| 2024-08-06 | 1.520 | 1.560 | 1.500 | 1.540 | 1.540 | 1,122,398 |
| 2024-08-05 | 1.630 | 1.630 | 1.410 | 1.520 | 1.520 | 2,015,275 |
| 2024-08-04 | 1.720 | 1.720 | 1.600 | 1.630 | 1.630 | 1,370,983 |
| 2024-08-01 | 1.720 | 1.770 | 1.720 | 1.720 | 1.720 | 1,046,345 |
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.