Cobram Estate Olives Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.870	1.875	1.790	1.810	1.650	275,129
2022-01-24	1.870	1.895	1.850	1.870	1.704	68,634
2022-01-21	1.940	1.940	1.885	1.900	1.732	233,851
2022-01-20	1.930	1.950	1.925	1.925	1.754	43,793
2022-01-19	1.940	1.940	1.930	1.930	1.759	17,744
2022-01-18	1.948	1.950	1.940	1.945	1.773	64,033
2022-01-17	1.960	1.960	1.930	1.940	1.768	132,980
2022-01-14	1.950	1.960	1.950	1.960	1.786	30,508
2022-01-13	1.950	1.980	1.950	1.950	1.777	193,065
2022-01-12	1.985	1.985	1.955	1.970	1.795	30,169
2022-01-11	1.965	1.985	1.960	1.960	1.786	78,821
2022-01-10	1.960	1.985	1.930	1.985	1.809	79,168
2022-01-07	1.970	1.985	1.950	1.975	1.800	222,608
2022-01-06	1.985	1.990	1.955	1.955	1.782	150,809
2022-01-05	1.980	1.990	1.975	1.990	1.814	29,737
2022-01-04	1.990	1.990	1.980	1.990	1.814	93,698
2021-12-31	1.980	1.980	1.965	1.970	1.795	18,082
2021-12-30	1.970	1.980	1.970	1.980	1.804	57,227
2021-12-29	2.000	2.000	1.970	1.990	1.814	195,528
2021-12-24	1.950	2.000	1.950	2.000	1.823	34,360
2021-12-23	1.930	1.950	1.930	1.930	1.759	277,606
2021-12-22	2.020	2.030	1.920	1.920	1.750	426,398
2021-12-21	2.000	2.020	2.000	2.000	1.823	65,747
2021-12-20	2.020	2.020	2.000	2.000	1.823	85,147
2021-12-17	2.040	2.040	2.030	2.030	1.850	13,115
2021-12-16	2.060	2.060	2.030	2.050	1.868	553,459
2021-12-15	2.060	2.060	2.030	2.050	1.868	22,155
2021-12-14	2.030	2.070	2.030	2.060	1.877	54,626
2021-12-13	2.070	2.070	2.050	2.050	1.868	1,657,786
2021-12-10	2.030	2.090	2.020	2.070	1.886	1,012,590
2021-12-09	2.050	2.070	2.015	2.020	1.841	252,625
2021-12-08	2.010	2.050	2.010	2.040	1.859	325,724
2021-12-07	2.050	2.070	2.000	2.000	1.823	8,039,465
2021-12-06	2.030	2.030	2.030	2.030	1.850	0
2021-12-03	2.030	2.030	2.020	2.030	1.850	125,809
2021-12-02	2.030	2.030	2.000	2.020	1.841	85,913
2021-12-01	1.990	2.020	1.990	2.020	1.841	177,203
2021-11-30	2.000	2.000	1.970	1.990	1.814	319,060
2021-11-29	1.970	1.970	1.940	1.950	1.777	178,479
2021-11-26	2.010	2.010	2.000	2.000	1.823	10,681
2021-11-25	2.000	2.020	2.000	2.020	1.841	17,635
2021-11-24	2.030	2.030	2.000	2.020	1.841	238,052
2021-11-23	2.040	2.050	2.020	2.030	1.850	76,335
2021-11-22	2.030	2.060	2.020	2.040	1.859	77,877
2021-11-19	2.030	2.030	2.010	2.010	1.832	49,987
2021-11-18	2.020	2.030	2.000	2.020	1.841	159,662
2021-11-17	2.030	2.030	2.010	2.030	1.820	128,615
2021-11-16	2.030	2.040	2.010	2.010	1.802	103,958
2021-11-15	2.020	2.040	2.010	2.030	1.820	105,965
2021-11-12	2.020	2.040	2.000	2.040	1.829	144,969
2021-11-11	2.010	2.020	1.995	1.995	1.789	144,362
2021-11-10	2.010	2.010	1.995	2.000	1.793	162,942
2021-11-09	2.000	2.020	1.995	2.010	1.802	83,340
2021-11-08	2.010	2.030	1.990	1.990	1.784	266,447
2021-11-05	2.020	2.020	1.995	2.010	1.802	137,667
2021-11-04	2.010	2.020	2.000	2.020	1.811	139,817
2021-11-03	2.020	2.020	2.010	2.020	1.811	31,437
2021-11-02	2.020	2.020	2.000	2.020	1.811	48,326
2021-11-01	2.020	2.030	2.010	2.020	1.811	99,798
2021-10-29	2.010	2.040	2.000	2.020	1.811	186,571

← NewerPage 21 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0450 AUD
2025-11-06	0.0450 AUD
2024-11-07	0.0330 AUD
2023-11-23	0.0330 AUD
2022-11-17	0.0330 AUD
2021-11-18	0.0330 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.