Cobram Estate Olives Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.660 | 3.700 | 3.530 | 3.550 | 3.492 | 648,438 |
| 2026-02-03 | 3.730 | 3.770 | 3.620 | 3.670 | 3.610 | 660,304 |
| 2026-02-02 | 3.780 | 3.780 | 3.660 | 3.770 | 3.708 | 755,699 |
| 2026-01-30 | 3.960 | 3.960 | 3.690 | 3.740 | 3.679 | 746,496 |
| 2026-01-29 | 3.850 | 3.920 | 3.710 | 3.830 | 3.767 | 194,665 |
| 2026-01-28 | 3.870 | 3.920 | 3.740 | 3.870 | 3.807 | 426,540 |
| 2026-01-27 | 3.900 | 3.960 | 3.860 | 3.940 | 3.876 | 671,486 |
| 2026-01-23 | 3.860 | 3.980 | 3.860 | 3.900 | 3.836 | 725,461 |
| 2026-01-22 | 3.780 | 3.860 | 3.700 | 3.840 | 3.777 | 283,339 |
| 2026-01-21 | 3.670 | 3.720 | 3.610 | 3.690 | 3.630 | 193,986 |
| 2026-01-20 | 3.700 | 3.765 | 3.660 | 3.730 | 3.669 | 733,262 |
| 2026-01-19 | 3.780 | 3.780 | 3.660 | 3.680 | 3.620 | 369,325 |
| 2026-01-16 | 3.760 | 3.790 | 3.720 | 3.770 | 3.708 | 330,095 |
| 2026-01-15 | 3.840 | 3.840 | 3.740 | 3.740 | 3.679 | 223,404 |
| 2026-01-14 | 3.860 | 3.860 | 3.760 | 3.830 | 3.767 | 193,993 |
| 2026-01-13 | 3.810 | 3.880 | 3.785 | 3.810 | 3.748 | 188,688 |
| 2026-01-12 | 3.990 | 3.990 | 3.790 | 3.810 | 3.748 | 222,478 |
| 2026-01-09 | 3.900 | 3.950 | 3.830 | 3.920 | 3.856 | 258,115 |
| 2026-01-08 | 3.840 | 3.960 | 3.820 | 3.890 | 3.826 | 1,065,567 |
| 2026-01-07 | 3.840 | 3.930 | 3.810 | 3.850 | 3.787 | 451,947 |
| 2026-01-06 | 3.950 | 3.950 | 3.750 | 3.880 | 3.817 | 725,759 |
| 2026-01-05 | 4.040 | 4.050 | 3.865 | 3.880 | 3.817 | 453,057 |
| 2026-01-02 | 4.040 | 4.070 | 4.000 | 4.040 | 3.974 | 228,795 |
| 2025-12-31 | 4.030 | 4.100 | 3.940 | 4.040 | 3.974 | 275,112 |
| 2025-12-30 | 3.900 | 4.110 | 3.890 | 4.020 | 3.954 | 1,311,765 |
| 2025-12-29 | 3.350 | 3.960 | 3.350 | 3.950 | 3.885 | 3,124,804 |
| 2025-12-24 | 2.970 | 3.260 | 2.970 | 3.260 | 3.207 | 43,112 |
| 2025-12-23 | 3.000 | 3.000 | 2.890 | 2.900 | 2.853 | 106,944 |
| 2025-12-22 | 2.850 | 2.960 | 2.850 | 2.940 | 2.892 | 176,116 |
| 2025-12-19 | 2.880 | 2.960 | 2.860 | 2.960 | 2.912 | 2,327,189 |
| 2025-12-18 | 2.890 | 2.890 | 2.780 | 2.850 | 2.803 | 440,981 |
| 2025-12-17 | 2.870 | 2.905 | 2.850 | 2.890 | 2.843 | 583,453 |
| 2025-12-16 | 2.930 | 2.930 | 2.860 | 2.910 | 2.862 | 328,230 |
| 2025-12-15 | 2.780 | 2.920 | 2.780 | 2.890 | 2.843 | 660,277 |
| 2025-12-12 | 2.860 | 2.950 | 2.860 | 2.890 | 2.843 | 372,841 |
| 2025-12-11 | 2.870 | 2.920 | 2.860 | 2.900 | 2.853 | 436,660 |
| 2025-12-10 | 2.860 | 2.860 | 2.780 | 2.860 | 2.813 | 475,865 |
| 2025-12-09 | 2.960 | 2.960 | 2.830 | 2.850 | 2.803 | 258,508 |
| 2025-12-08 | 2.890 | 2.960 | 2.790 | 2.890 | 2.843 | 262,363 |
| 2025-12-05 | 3.050 | 3.050 | 2.920 | 2.930 | 2.882 | 78,198 |
| 2025-12-04 | 3.090 | 3.090 | 2.990 | 3.010 | 2.961 | 640,980 |
| 2025-12-03 | 3.070 | 3.070 | 2.980 | 3.050 | 3.000 | 382,032 |
| 2025-12-02 | 3.080 | 3.080 | 3.030 | 3.050 | 3.000 | 118,116 |
| 2025-12-01 | 3.200 | 3.200 | 3.040 | 3.050 | 3.000 | 88,319 |
| 2025-11-28 | 3.100 | 3.110 | 3.050 | 3.100 | 3.049 | 201,137 |
| 2025-11-27 | 3.130 | 3.200 | 3.045 | 3.070 | 3.020 | 225,070 |
| 2025-11-26 | 3.150 | 3.160 | 3.110 | 3.120 | 3.069 | 244,656 |
| 2025-11-25 | 3.100 | 3.130 | 3.070 | 3.090 | 3.039 | 285,396 |
| 2025-11-24 | 3.050 | 3.100 | 3.050 | 3.090 | 3.039 | 246,169 |
| 2025-11-21 | 3.020 | 3.070 | 2.940 | 3.040 | 2.990 | 402,510 |
| 2025-11-20 | 3.000 | 3.120 | 3.000 | 3.010 | 2.961 | 526,977 |
| 2025-11-19 | 3.120 | 3.160 | 3.020 | 3.050 | 3.000 | 785,255 |
| 2025-11-18 | 3.230 | 3.230 | 3.060 | 3.070 | 3.020 | 1,930,043 |
| 2025-11-17 | 3.090 | 3.210 | 3.080 | 3.170 | 3.118 | 1,397,630 |
| 2025-11-14 | 3.130 | 3.145 | 3.080 | 3.110 | 3.059 | 910,798 |
| 2025-11-13 | 3.310 | 3.330 | 3.115 | 3.130 | 3.079 | 260,017 |
| 2025-11-12 | 3.190 | 3.300 | 3.180 | 3.300 | 3.246 | 298,083 |
| 2025-11-11 | 3.220 | 3.230 | 3.130 | 3.190 | 3.138 | 291,651 |
| 2025-11-10 | 3.200 | 3.280 | 3.180 | 3.200 | 3.148 | 226,252 |
| 2025-11-07 | 3.170 | 3.280 | 3.170 | 3.170 | 3.118 | 301,695 |
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.