Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	15.500	15.500	15.170	15.380	14.878	148,576
2024-08-30	15.240	15.480	15.190	15.480	14.975	483,276
2024-08-29	14.940	15.240	14.830	15.240	14.742	352,401
2024-08-28	14.940	15.080	14.710	14.990	14.501	235,072
2024-08-27	15.060	15.140	14.740	14.960	14.472	322,699
2024-08-26	14.710	15.230	14.710	15.040	14.549	424,815
2024-08-23	14.430	14.960	14.230	14.870	14.384	799,918
2024-08-22	13.460	14.560	13.420	14.400	13.930	928,005
2024-08-21	12.910	13.070	12.650	12.930	12.508	1,554,791
2024-08-20	12.890	12.960	12.650	12.860	12.440	233,340
2024-08-19	12.650	12.880	12.470	12.790	12.372	344,693
2024-08-16	12.740	12.930	12.680	12.700	12.285	176,041
2024-08-15	12.520	12.710	12.440	12.620	12.208	445,225
2024-08-14	12.410	12.520	12.260	12.420	12.014	188,454
2024-08-13	12.300	12.450	12.210	12.330	11.927	262,162
2024-08-12	11.940	12.480	11.940	12.350	11.947	257,029
2024-08-09	11.800	11.980	11.700	11.800	11.415	210,154
2024-08-08	11.820	11.860	11.450	11.690	11.308	329,929
2024-08-07	11.770	12.070	11.730	12.020	11.628	191,412
2024-08-06	11.600	11.900	11.510	11.750	11.366	430,851
2024-08-05	12.430	12.480	11.830	11.850	11.463	637,767
2024-08-02	12.750	12.850	12.430	12.750	12.334	280,992
2024-08-01	13.160	13.190	12.710	12.810	12.392	351,949
2024-07-31	12.800	13.160	12.700	13.120	12.692	397,064
2024-07-30	12.620	12.840	12.490	12.800	12.382	238,514
2024-07-29	12.600	12.810	12.570	12.680	12.266	157,272
2024-07-26	12.500	12.650	12.400	12.600	12.189	190,503
2024-07-25	12.460	12.580	12.280	12.500	12.092	170,275
2024-07-24	12.320	12.520	12.310	12.460	12.053	248,564
2024-07-23	12.060	12.230	11.970	12.220	11.821	104,246
2024-07-22	11.950	12.010	11.900	12.000	11.608	342,161
2024-07-19	11.950	12.040	11.830	12.040	11.647	273,114
2024-07-18	12.100	12.140	11.985	12.030	11.637	167,365
2024-07-17	12.010	12.300	11.940	12.190	11.792	183,783
2024-07-16	12.010	12.020	11.760	11.880	11.492	269,547
2024-07-15	12.000	12.150	11.890	11.980	11.589	284,185
2024-07-12	12.190	12.235	12.030	12.070	11.676	145,358
2024-07-11	12.240	12.240	11.850	12.000	11.608	265,046
2024-07-10	12.130	12.270	12.000	12.270	11.869	324,500
2024-07-09	12.000	12.215	12.000	12.170	11.773	105,393
2024-07-08	11.560	12.150	11.560	12.010	11.618	263,214
2024-07-05	11.640	11.950	11.620	11.910	11.521	117,489
2024-07-04	11.980	11.980	11.520	11.660	11.279	186,451
2024-07-03	11.850	12.020	11.750	11.850	11.463	214,594
2024-07-02	11.900	11.970	11.695	11.930	11.540	120,122
2024-07-01	12.030	12.030	11.620	11.810	11.424	375,349
2024-06-28	11.870	12.070	11.760	12.030	11.637	248,660
2024-06-27	11.830	11.910	11.680	11.830	11.444	249,065
2024-06-26	11.720	11.830	11.490	11.780	11.395	358,858
2024-06-25	11.500	11.750	11.390	11.660	11.279	177,073
2024-06-24	11.490	11.530	11.290	11.400	11.028	131,023
2024-06-21	11.400	11.450	11.150	11.340	10.970	278,171
2024-06-20	11.400	11.490	11.300	11.330	10.960	213,526
2024-06-19	11.300	11.460	11.090	11.420	11.047	905,403
2024-06-18	11.150	11.370	10.890	11.310	10.941	237,334
2024-06-17	11.400	11.520	11.050	11.100	10.738	152,422
2024-06-14	11.390	11.590	11.390	11.410	11.037	222,994
2024-06-13	10.930	11.590	10.880	11.390	11.018	475,858
2024-06-12	10.920	10.920	10.640	10.680	10.331	140,557
2024-06-11	10.750	10.960	10.750	10.900	10.544	232,017

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.2900 AUD
2026-02-25	0.1950 AUD
2025-09-02	0.1600 AUD
2025-02-28	0.1250 AUD
2024-09-03	0.1200 AUD
2024-02-26	0.1050 AUD
2023-09-05	0.0950 AUD
2023-02-23	0.0900 AUD
2022-08-25	0.1500 AUD
2022-02-23	0.1300 AUD
2021-08-25	0.1650 AUD
2021-02-24	0.1050 AUD
2020-08-27	0.1100 AUD
2020-02-26	0.0750 AUD
2019-08-29	0.0750 AUD
2019-02-26	0.0650 AUD

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