Frankfurt
EUR
Olam Group Limited (K25.F)
0.5900
-0.0050
(-0.84%)
As of 9:55:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
0.5950
0.5950
0.5900
0.5900
0.5900
1,100
Nov 9, 2026
0.5950
0.5950
0.5950
0.5950
0.5950
1,100
Nov 6, 2026
0.5850
0.6050
0.5850
0.6050
0.6050
2,101
Nov 5, 2026
0.6100
0.6250
0.6100
0.6100
0.6100
2,130
Nov 4, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Nov 3, 2026
0.5950
0.5950
0.5950
0.5950
0.5950
-
Nov 2, 2026
0.6050
0.6050
0.6050
0.6050
0.6050
-
Oct 30, 2026
0.6100
0.6250
0.6100
0.6100
0.6100
1,100
Oct 29, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
1,100
Oct 28, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 27, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 26, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 23, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 22, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 21, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 20, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 19, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 16, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 15, 2026
0.6350
0.6350
0.6350
0.6350
0.6350
-
Oct 14, 2026
0.6350
0.6350
0.6350
0.6350
0.6350
-
Oct 13, 2026
0.6350
0.6350
0.6350
0.6350
0.6350
-
Oct 12, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 9, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 8, 2026
0.6350
0.6350
0.6350
0.6350
0.6350
-
Oct 7, 2026
0.6550
0.6550
0.6550
0.6550
0.6550
-
Oct 6, 2026
0.6450
0.6450
0.6400
0.6400
0.6400
-
Oct 5, 2026
0.6300
0.6600
0.6300
0.6600
0.6600
5,500
Oct 2, 2026
0.6600
0.6600
0.6250
0.6250
0.6250
20,896
Oct 1, 2026
0.6650
0.6650
0.6650
0.6650
0.6650
2,000
Sep 30, 2026
0.6550
0.6550
0.6550
0.6550
0.6550
-
Sep 29, 2026
0.6550
0.6550
0.6550
0.6550
0.6550
-
Sep 28, 2026
0.6550
0.6550
0.6550
0.6550
0.6550
-
Sep 25, 2026
0.6550
0.6550
0.6550
0.6550
0.6550
-
Sep 24, 2026
0.6550
0.6800
0.6550
0.6550
0.6550
3,000
Sep 23, 2026
0.6550
0.6550
0.6550
0.6550
0.6550
-
Sep 22, 2026
0.6550
0.6550
0.6550
0.6550
0.6550
-
Sep 21, 2026
0.6550
0.6600
0.6550
0.6600
0.6600
-
Sep 18, 2026
0.6700
0.6700
0.6650
0.6650
0.6650
-
Sep 17, 2026
0.6850
0.6850
0.6750
0.6750
0.6750
-
Sep 16, 2026
0.6800
0.6900
0.6800
0.6900
0.6900
-
Sep 15, 2026
0.7000
0.7000
0.6700
0.6700
0.6700
4,000
Sep 14, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Sep 11, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Sep 10, 2026
0.6950
0.7250
0.6950
0.6950
0.6950
3,000
Sep 9, 2026
0.7000
0.7000
0.7000
0.7000
0.7000
-
Sep 8, 2026
0.7050
0.7400
0.7050
0.7100
0.7100
900
Sep 7, 2026
0.7150
0.7150
0.7150
0.7150
0.7150
-
Sep 4, 2026
0.7150
0.7150
0.7150
0.7150
0.7150
-
Sep 3, 2026
0.7050
0.7400
0.7050
0.7050
0.7050
2,750
Sep 2, 2026
0.6950
0.6950
0.6900
0.6900
0.6900
-
Sep 1, 2026
0.6900
0.6900
0.6850
0.6850
0.6850
-
Aug 31, 2026
0.6850
0.6850
0.6850
0.6850
0.6850
19,000
Aug 28, 2026
0.6650
0.6750
0.6650
0.6750
0.6750
-
Aug 27, 2026
0.6650
0.6650
0.6650
0.6650
0.6650
-
Aug 26, 2026
0.6700
0.6700
0.6700
0.6700
0.6700
-
Aug 25, 2026
0.6900
0.6900
0.6800
0.6800
0.6800
-
Aug 24, 2026
0.7000
0.7000
0.6950
0.6950
0.6950
-
Aug 21, 2026
0.0488397
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
0.7050
0.7100
0.7050
0.7050
0.7050
-
Aug 20, 2026
0.8050
0.8050
0.8000
0.8000
0.7300
-
Aug 19, 2026
0.8250
0.8250
0.8150
0.8150
0.7437
-
Aug 18, 2026
0.8300
0.8350
0.8300
0.8350
0.7619
-
Aug 17, 2026
0.8800
0.8800
0.8300
0.8650
0.7893
1,400
Aug 14, 2026
0.8400
0.8400
0.7950
0.7950
0.7254
622
Aug 13, 2026
0.8700
0.8700
0.8600
0.8600
0.7848
-
Aug 12, 2026
0.8850
0.8850
0.8800
0.8850
0.8076
-
Aug 11, 2026
0.8750
0.8750
0.8450
0.8500
0.7756
622
Aug 10, 2026
0.8750
0.8750
0.8750
0.8750
0.7984
-
Aug 7, 2026
0.8600
0.8600
0.8600
0.8600
0.7848
562
Aug 6, 2026
0.9050
0.9050
0.9050
0.9050
0.8258
-
Aug 5, 2026
0.9100
0.9100
0.9100
0.9100
0.8304
-
Aug 4, 2026
0.9200
0.9200
0.9150
0.9200
0.8395
-
Aug 3, 2026
0.9150
0.9550
0.9150
0.9150
0.8349
500
Jul 31, 2026
0.9250
0.9250
0.9250
0.9250
0.8441
-
Jul 30, 2026
0.9400
0.9400
0.9300
0.9300
0.8486
-
Jul 29, 2026
0.9400
0.9400
0.9350
0.9400
0.8577
-
Jul 28, 2026
0.9300
0.9450
0.9300
0.9300
0.8486
1,000
Jul 27, 2026
0.9400
0.9800
0.9350
0.9350
0.8532
320
Jul 24, 2026
0.8950
0.9000
0.8950
0.9000
0.8213
-
Jul 23, 2026
0.8650
0.8750
0.8650
0.8750
0.7984
-
Jul 22, 2026
0.8550
0.8900
0.8550
0.8550
0.7802
280
Jul 21, 2026
0.8450
0.8450
0.8400
0.8400
0.7665
-
Jul 20, 2026
0.8400
0.8450
0.8300
0.8300
0.7574
5,000
Jul 17, 2026
0.8000
0.8000
0.8000
0.8000
0.7300
-
Jul 16, 2026
0.7950
0.7950
0.7950
0.7950
0.7254
-
Jul 15, 2026
0.8250
0.8250
0.8250
0.8250
0.7528
-
Jul 14, 2026
0.8150
0.8200
0.8150
0.8200
0.7483
-
Jul 13, 2026
0.8050
0.8100
0.8050
0.8100
0.7391
-
Jul 10, 2026
0.8250
0.8250
0.8100
0.8100
0.7391
-
Jul 9, 2026
0.7950
0.8000
0.7950
0.8000
0.7300
-
Jul 8, 2026
0.7900
0.7900
0.7900
0.7900
0.7209
1,484
Jul 7, 2026
0.8050
0.8050
0.8050
0.8050
0.7346
-
Jul 6, 2026
0.8250
0.8250
0.8200
0.8200
0.7483
-
Jul 3, 2026
0.8100
0.8450
0.8050
0.8450
0.7711
60
Jul 2, 2026
0.8050
0.8050
0.8000
0.8000
0.7300
-
Jul 1, 2026
0.7950
0.8000
0.7950
0.8000
0.7300
-
Jun 30, 2026
0.8050
0.8050
0.8050
0.8050
0.7346
-
Jun 29, 2026
0.8050
0.8400
0.8050
0.8400
0.7665
150
Jun 26, 2026
0.7900
0.8000
0.7900
0.8000
0.7300
1,500
Jun 25, 2026
0.8250
0.8250
0.8200
0.8250
0.7528
-
Jun 24, 2026
0.8350
0.8350
0.8350
0.8350
0.7619
-
Jun 23, 2026
0.8450
0.8450
0.8350
0.8350
0.7619
-
Jun 22, 2026
0.8550
0.8550
0.8550
0.8550
0.7802
900
Jun 19, 2026
0.8450
0.8450
0.8400
0.8400
0.7665
-
Jun 18, 2026
0.8450
0.8500
0.8450
0.8500
0.7756
-
Jun 17, 2026
0.8600
0.8600
0.8500
0.8500
0.7756
1,000
Jun 16, 2026
0.8450
0.8600
0.8450
0.8600
0.7848
-
Jun 15, 2026
0.8600
0.8600
0.8500
0.8500
0.7756
-
Jun 12, 2026
0.8450
0.8450
0.8400
0.8400
0.7665
1,000
Jun 11, 2026
0.8400
0.8550
0.8400
0.8550
0.7802
10,700
Jun 10, 2026
0.8300
0.8300
0.8250
0.8250
0.7528
-
Jun 9, 2026
0.8050
0.8050
0.8050
0.8050
0.7346
-
Jun 8, 2026
0.7950
0.7950
0.7950
0.7950
0.7254
-
Jun 5, 2026
0.8150
0.8150
0.8100
0.8100
0.7391
-
Jun 4, 2026
0.8400
0.8400
0.8400
0.8400
0.7665
-
Jun 3, 2026
0.8400
0.8400
0.8400
0.8400
0.7665
5,000
Jun 2, 2026
0.8300
0.8450
0.8250
0.8250
0.7528
280
Jun 1, 2026
0.7750
0.7750
0.7750
0.7750
0.7072
-
May 29, 2026
0.7750
0.7750
0.7750
0.7750
0.7072
-
May 28, 2026
0.7800
0.7800
0.7750
0.7750
0.7072
1,500
May 27, 2026
0.7850
0.7850
0.7850
0.7850
0.7163
-
May 26, 2026
0.7850
0.8200
0.7850
0.7850
0.7163
2,000
May 25, 2026
0.7850
0.7850
0.7850
0.7850
0.7163
-
May 22, 2026
0.7850
0.7850
0.7800
0.7800
0.7117
-
May 21, 2026
0.7800
0.7800
0.7750
0.7800
0.7117
-
May 20, 2026
0.7650
0.7650
0.7650
0.7650
0.6981
200
May 19, 2026
0.7600
0.7650
0.7600
0.7650
0.6981
-
May 18, 2026
0.7700
0.7700
0.7700
0.7700
0.7026
1,500
May 15, 2026
0.8400
0.8400
0.8400
0.8400
0.7665
-
May 14, 2026
0.8100
0.8400
0.8050
0.8400
0.7665
1,500
May 13, 2026
0.8200
0.8250
0.8200
0.8250
0.7528
2,500
May 12, 2026
0.8000
0.8200
0.8000
0.8200
0.7483
2,000
May 11, 2026
0.7850
0.7950
0.7850
0.7950
0.7254
-
May 8, 2026
0.7850
0.8350
0.7800
0.8350
0.7619
3,293
May 7, 2026
0.8200
0.8200
0.7950
0.7950
0.7254
200
May 6, 2026
0.8050
0.8100
0.8050
0.8100
0.7391
-
May 5, 2026
0.7750
0.8000
0.7750
0.7800
0.7117
4,400
May 4, 2026
0.6850
0.6850
0.6850
0.6850
0.6251
-
Apr 30, 2026
0.7100
0.7100
0.6850
0.6850
0.6251
1,500
Apr 29, 2026
0.6700
0.6750
0.6700
0.6700
0.6114
13,500
Apr 28, 2026
0.7100
0.7100
0.6700
0.6700
0.6114
1,590
Apr 27, 2026
0.6850
0.6900
0.6850
0.6850
0.6251
-
Apr 24, 2026
0.6750
0.6750
0.6700
0.6750
0.6159
-
Apr 23, 2026
0.6600
0.6800
0.6600
0.6800
0.6205
-
Apr 22, 2026
0.6400
0.6400
0.6400
0.6400
0.5840
-
Apr 21, 2026
0.6350
0.6350
0.6350
0.6350
0.5794
-
Apr 20, 2026
0.6350
0.6350
0.6350
0.6350
0.5794
-
Apr 17, 2026
0.6400
0.6700
0.6400
0.6700
0.6114
4,000
Apr 16, 2026
0.6300
0.6400
0.6300
0.6400
0.5840
6,900
Apr 15, 2026
0.5800
0.5800
0.5800
0.5800
0.5293
-
Apr 14, 2026
0.5750
0.5750
0.5750
0.5750
0.5247
-
Apr 13, 2026
0.5650
0.5650
0.5650
0.5650
0.5156
-
Apr 10, 2026
0.5650
0.5700
0.5650
0.5700
0.5201
-
Apr 9, 2026
0.5800
0.5800
0.5800
0.5800
0.5293
5,000
Apr 8, 2026
0.5900
0.5900
0.5900
0.5900
0.5384
3,800
Apr 7, 2026
0.5800
0.5900
0.5800
0.5900
0.5384
1,200
Apr 2, 2026
0.5650
0.5650
0.5650
0.5650
0.5156
-
Apr 1, 2026
0.5700
0.5800
0.5700
0.5800
0.5293
1,000
Mar 31, 2026
0.5700
0.6100
0.5700
0.6100
0.5566
2,450
Mar 30, 2026
0.5700
0.6100
0.5600
0.5600
0.5110
5,300
Mar 27, 2026
0.5650
0.5650
0.5650
0.5650
0.5156
-
Mar 26, 2026
0.5600
0.5600
0.5600
0.5600
0.5110
10,000
Mar 25, 2026
0.5450
0.5450
0.5450
0.5450
0.4973
-
Mar 24, 2026
0.5450
0.5550
0.5400
0.5550
0.5064
250
Mar 23, 2026
0.5450
0.5850
0.5450
0.5850
0.5338
1,150
Mar 20, 2026
0.5650
0.5650
0.5650
0.5650
0.5156
10,000
Mar 19, 2026
0.5750
0.5750
0.5750
0.5750
0.5247
-
Mar 18, 2026
0.5750
0.5750
0.5750
0.5750
0.5247
-
Mar 17, 2026
0.5800
0.5800
0.5800
0.5800
0.5293
-
Mar 16, 2026
0.5750
0.6200
0.5750
0.6100
0.5566
1,600
Mar 13, 2026
0.5600
0.5900
0.5600
0.5900
0.5384
26
Mar 12, 2026
0.5550
0.5550
0.5550
0.5550
0.5064
-
Mar 11, 2026
0.5500
0.5500
0.5500
0.5500
0.5019
-
Mar 10, 2026
0.5350
0.5750
0.5350
0.5750
0.5247
1,000
Mar 9, 2026
0.5500
0.5500
0.5500
0.5500
0.5019
-
Mar 6, 2026
0.5500
0.5500
0.5500
0.5500
0.5019
-
Mar 5, 2026
0.5550
0.5550
0.5550
0.5550
0.5064
-
Mar 4, 2026
0.5450
0.5850
0.5450
0.5850
0.5338
2,115
Mar 3, 2026
0.5600
0.5650
0.5600
0.5650
0.5156
-
Mar 2, 2026
0.5700
0.6050
0.5700
0.6050
0.5521
2,000
Feb 27, 2026
0.5950
0.5950
0.5800
0.5800
0.5293
5,500
Feb 26, 2026
0.6400
0.6400
0.6400
0.6400
0.5840
-
Feb 25, 2026
0.6400
0.6400
0.6350
0.6350
0.5794
-
Feb 24, 2026
0.6450
0.6450
0.6450
0.6450
0.5886
-
Feb 23, 2026
0.6600
0.6600
0.6600
0.6600
0.6023
1,019
Feb 20, 2026
0.6150
0.6150
0.6100
0.6100
0.5566
-
Feb 19, 2026
0.6150
0.6150
0.6150
0.6150
0.5612
-
Feb 18, 2026
0.6150
0.6700
0.6150
0.6700
0.6114
10
Feb 17, 2026
0.6150
0.6150
0.6150
0.6150
0.5612
-
Feb 16, 2026
0.6150
0.6150
0.6150
0.6150
0.5612
-
Feb 13, 2026
0.6100
0.6100
0.6100
0.6100
0.5566
-
Feb 12, 2026
0.6200
0.6200
0.6200
0.6200
0.5658
-
Feb 11, 2026
0.6150
0.6150
0.6100
0.6100
0.5566
94
Feb 10, 2026
0.6500
0.6500
0.6500
0.6500
0.5931
1,206
Feb 9, 2026
0.6100
0.6100
0.6100
0.6100
0.5566
-
Feb 6, 2026
0.6100
0.6500
0.6100
0.6500
0.5931
43,000
Feb 5, 2026
0.6150
0.6150
0.6100
0.6100
0.5566
-
Feb 4, 2026
0.5900
0.5900
0.5800
0.5800
0.5293
-
Feb 3, 2026
0.5800
0.6200
0.5700
0.5700
0.5201
2,477
Feb 2, 2026
0.5650
0.5650
0.5650
0.5650
0.5156
-
Jan 30, 2026
0.5700
0.5700
0.5700
0.5700
0.5201
-
Jan 29, 2026
0.5700
0.5700
0.5700
0.5700
0.5201
-
Jan 28, 2026
0.5750
0.5750
0.5700
0.5700
0.5201
-
Jan 27, 2026
0.5850
0.5850
0.5850
0.5850
0.5338
-
Jan 26, 2026
0.5850
0.6250
0.5850
0.6250
0.5703
15,756
Jan 23, 2026
0.5900
0.5900
0.5900
0.5900
0.5384
-
Jan 22, 2026
0.5900
0.5900
0.5900
0.5900
0.5384
15,175
Jan 21, 2026
0.5850
0.6250
0.5850
0.5850
0.5338
3,000
Jan 20, 2026
0.5850
0.5850
0.5850
0.5850
0.5338
35,000
Jan 19, 2026
0.5900
0.5900
0.5900
0.5900
0.5384
20,000
Jan 16, 2026
0.5900
0.5950
0.5900
0.5950
0.5429
10,000
Jan 15, 2026
0.5950
0.5950
0.5950
0.5950
0.5429
-
Jan 14, 2026
0.6000
0.6000
0.6000
0.6000
0.5475
-
Jan 13, 2026
0.6050
0.6400
0.6050
0.6400
0.5840
783
Jan 12, 2026
0.6050
0.6050
0.6050
0.6050
0.5521
-
Jan 9, 2026
0.6100
0.6100
0.6100
0.6100
0.5566
-
Jan 8, 2026
0.6100
0.6550
0.6100
0.6550
0.5977
3,352
Jan 7, 2026
0.6150
0.6150
0.6150
0.6150
0.5612
2,500
Jan 6, 2026
0.6150
0.6150
0.6150
0.6150
0.5612
-
Jan 5, 2026
0.6100
0.6150
0.6100
0.6100
0.5566
9,214
Jan 2, 2026
0.6100
0.6100
0.6100
0.6100
0.5566
-
Dec 30, 2025
0.6000
0.6000
0.5400
0.5400
0.4928
9,937
Dec 29, 2025
0.6100
0.6100
0.6050
0.6050
0.5521
-
Dec 23, 2025
0.6050
0.6450
0.6050
0.6450
0.5886
22
Dec 22, 2025
0.6100
0.6150
0.6050
0.6150
0.5612
5,400
Dec 19, 2025
0.6100
0.6100
0.6050
0.6050
0.5521
2,171
Dec 18, 2025
0.6050
0.6050
0.6050
0.6050
0.5521
-
Dec 17, 2025
0.6050
0.6100
0.6050
0.6050
0.5521
1,838
Dec 16, 2025
0.6050
0.6050
0.6050
0.6050
0.5521
-
Dec 15, 2025
0.6100
0.6100
0.6100
0.6100
0.5566
-
Dec 12, 2025
0.6100
0.6100
0.6100
0.6100
0.5566
-
Dec 11, 2025
0.6550
0.6550
0.6550
0.6550
0.5977
-
Dec 10, 2025
0.6050
0.6550
0.6050
0.6550
0.5977
250
Dec 9, 2025
0.6050
0.6050
0.6050
0.6050
0.5521
800
Dec 8, 2025
0.6150
0.6150
0.6150
0.6150
0.5612
-
Dec 5, 2025
0.6100
0.6150
0.6100
0.6150
0.5612
-
Dec 4, 2025
0.6150
0.6150
0.6150
0.6150
0.5612
15,000
Dec 3, 2025
0.6150
0.6150
0.6150
0.6150
0.5612
-
Dec 2, 2025
0.6150
0.6200
0.6150
0.6200
0.5658
-
Dec 1, 2025
0.6150
0.6150
0.6100
0.6100
0.5566
-
Nov 28, 2025
0.6050
0.6100
0.6050
0.6100
0.5566
-
Nov 27, 2025
0.6100
0.6100
0.6050
0.6100
0.5566
20,700
Nov 26, 2025
0.6050
0.6100
0.6050
0.6100
0.5566
-
Nov 25, 2025
0.6050
0.6050
0.6050
0.6050
0.5521
-
Nov 24, 2025
0.6350
0.6350
0.6350
0.6350
0.5794
-
Nov 21, 2025
0.5850
0.6350
0.5850
0.6350
0.5794
3,000
Nov 20, 2025
0.5950
0.6500
0.5950
0.6500
0.5931
5,000
Nov 19, 2025
0.5900
0.6050
0.5900
0.6050
0.5521
2,875
Nov 18, 2025
0.5900
0.5900
0.5900
0.5900
0.5384
-
Nov 17, 2025
0.5950
0.5950
0.5950
0.5950
0.5429
-
Nov 14, 2025
0.6000
0.6000
0.6000
0.6000
0.5475
-
Nov 13, 2025
0.6050
0.6200
0.6050
0.6200
0.5658
5,233
Nov 12, 2025
0.6150
0.6150
0.6150
0.6150
0.5612
-
Nov 11, 2025
0.6150
0.6150
0.6150
0.6150
0.5612
-
Nov 10, 2025
0.6000
0.6000
0.6000
0.6000
0.5475
-
