Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	10.890	11.130	10.870	10.990	10.631	225,395
2024-06-06	10.830	10.900	10.690	10.880	10.525	259,802
2024-06-05	10.840	10.900	10.630	10.830	10.476	134,396
2024-06-04	10.950	11.000	10.700	10.830	10.476	198,558
2024-06-03	10.970	11.100	10.840	10.930	10.573	341,902
2024-05-31	10.980	10.980	10.700	10.910	10.554	291,290
2024-05-30	10.620	10.790	10.560	10.660	10.312	101,065
2024-05-29	10.970	10.970	10.480	10.630	10.283	204,330
2024-05-28	10.740	10.900	10.670	10.710	10.360	82,042
2024-05-27	10.750	10.900	10.610	10.880	10.525	142,356
2024-05-24	10.750	10.750	10.470	10.550	10.206	103,932
2024-05-23	10.530	10.650	10.460	10.630	10.283	116,458
2024-05-22	11.020	11.020	10.550	10.550	10.206	182,869
2024-05-21	10.710	11.050	10.710	10.800	10.447	205,729
2024-05-20	10.810	10.840	10.570	10.700	10.351	166,979
2024-05-17	10.600	10.880	10.550	10.840	10.486	537,064
2024-05-16	10.790	10.830	10.470	10.600	10.254	323,374
2024-05-15	10.730	10.850	10.655	10.720	10.370	160,513
2024-05-14	10.790	10.830	10.620	10.730	10.380	176,352
2024-05-13	10.930	11.050	10.790	10.800	10.447	151,778
2024-05-10	11.150	11.230	10.920	10.920	10.563	166,183
2024-05-09	11.200	11.450	11.140	11.140	10.776	377,311
2024-05-08	10.950	11.180	10.875	11.160	10.796	468,227
2024-05-07	10.630	10.930	10.630	10.930	10.573	184,680
2024-05-06	10.670	10.710	10.500	10.580	10.235	194,859
2024-05-03	10.950	10.950	10.660	10.710	10.360	261,217
2024-05-02	10.630	10.710	10.560	10.600	10.254	129,592
2024-05-01	10.900	10.960	10.580	10.630	10.283	170,517
2024-04-30	11.000	11.000	10.770	10.950	10.592	206,460
2024-04-29	10.810	11.020	10.790	11.000	10.641	149,178
2024-04-26	10.890	11.005	10.720	10.790	10.438	172,683
2024-04-24	11.010	11.280	10.850	10.940	10.583	324,335
2024-04-23	10.870	11.095	10.870	10.990	10.631	327,698
2024-04-22	10.690	10.770	10.570	10.770	10.418	132,778
2024-04-19	10.670	10.690	10.520	10.590	10.244	173,352
2024-04-18	10.670	10.830	10.600	10.750	10.399	163,699
2024-04-17	10.660	10.730	10.510	10.660	10.312	107,817
2024-04-16	10.840	10.840	10.405	10.500	10.157	142,614
2024-04-15	10.600	10.870	10.500	10.810	10.457	244,086
2024-04-12	10.770	10.900	10.590	10.660	10.312	146,264
2024-04-11	10.870	10.910	10.750	10.880	10.525	129,692
2024-04-10	10.860	10.950	10.780	10.880	10.525	398,118
2024-04-09	10.600	10.810	10.600	10.780	10.428	120,829
2024-04-08	10.400	10.760	10.260	10.760	10.409	179,341
2024-04-05	10.300	10.410	9.970	10.400	10.060	168,916
2024-04-04	10.530	10.640	10.410	10.440	10.099	106,135
2024-04-03	11.000	11.000	10.440	10.460	10.118	126,149
2024-04-02	10.800	11.100	10.730	11.030	10.670	253,924
2024-03-28	10.950	10.950	10.720	10.870	10.515	227,480
2024-03-27	10.980	10.980	10.300	10.810	10.457	480,176
2024-03-26	10.790	11.000	10.760	10.980	10.622	310,080
2024-03-25	10.660	10.790	10.660	10.740	10.389	112,639
2024-03-22	10.750	10.790	10.630	10.730	10.380	196,434
2024-03-21	10.290	10.730	10.290	10.680	10.331	300,532
2024-03-20	10.320	10.430	10.320	10.390	10.051	94,948
2024-03-19	10.600	10.605	10.260	10.280	9.944	208,113
2024-03-18	10.500	10.580	10.335	10.550	10.206	134,273
2024-03-15	10.360	10.590	10.280	10.560	10.215	358,130
2024-03-14	10.570	10.600	10.440	10.520	10.177	220,414
2024-03-13	10.390	10.570	10.370	10.570	10.225	262,174

← NewerPage 11 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.