Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	10.340	10.380	10.265	10.380	10.041	117,990
2024-03-11	10.410	10.430	10.230	10.330	9.993	162,160
2024-03-08	10.490	10.490	10.220	10.420	10.080	247,564
2024-03-07	10.800	10.820	10.350	10.410	10.070	289,211
2024-03-06	10.400	10.750	10.350	10.750	10.399	382,860
2024-03-05	10.350	10.450	10.150	10.400	10.060	556,475
2024-03-04	10.280	10.390	10.280	10.320	9.983	263,820
2024-03-01	10.250	10.440	10.130	10.300	9.964	224,158
2024-02-29	10.060	10.255	9.920	10.230	9.896	392,375
2024-02-28	10.180	10.190	10.045	10.120	9.790	317,107
2024-02-27	10.000	10.200	9.990	10.190	9.857	219,592
2024-02-26	10.200	10.220	10.000	10.080	9.751	266,131
2024-02-23	10.380	10.490	9.950	10.270	9.833	442,333
2024-02-22	9.820	10.350	9.720	10.350	9.910	970,271
2024-02-21	8.700	9.810	8.650	9.790	9.374	1,228,516
2024-02-20	8.240	8.480	8.230	8.400	8.043	110,545
2024-02-19	8.320	8.340	8.230	8.270	7.918	81,499
2024-02-16	8.410	8.500	8.300	8.350	7.995	228,919
2024-02-15	8.400	8.440	8.280	8.400	8.043	157,980
2024-02-14	8.200	8.410	8.120	8.400	8.043	156,084
2024-02-13	8.390	8.410	8.120	8.210	7.861	137,273
2024-02-12	8.150	8.450	8.150	8.390	8.033	147,068
2024-02-09	8.290	8.470	8.130	8.410	8.052	270,137
2024-02-08	8.120	8.325	8.110	8.160	7.813	185,333
2024-02-07	8.050	8.170	7.940	8.130	7.784	165,891
2024-02-06	8.030	8.080	7.910	8.050	7.708	192,492
2024-02-05	8.190	8.210	7.970	8.060	7.717	142,007
2024-02-02	8.030	8.250	8.030	8.190	7.842	211,528
2024-02-01	8.030	8.130	7.930	8.030	7.688	283,866
2024-01-31	7.960	8.110	7.960	8.100	7.755	235,229
2024-01-30	7.980	8.050	7.915	8.030	7.688	148,117
2024-01-29	8.010	8.010	7.880	7.960	7.621	374,150
2024-01-25	7.940	8.070	7.900	8.020	7.679	168,335
2024-01-24	8.070	8.080	7.860	7.950	7.612	214,624
2024-01-23	8.150	8.240	8.060	8.130	7.784	234,524
2024-01-22	8.180	8.300	8.070	8.160	7.813	169,450
2024-01-19	8.240	8.350	8.170	8.270	7.918	154,191
2024-01-18	8.030	8.160	7.950	8.160	7.813	185,118
2024-01-17	8.260	8.440	8.170	8.200	7.851	221,944
2024-01-16	8.500	8.500	8.360	8.460	8.100	91,487
2024-01-15	8.460	8.460	8.380	8.400	8.043	54,451
2024-01-12	8.500	8.520	8.390	8.460	8.100	140,496
2024-01-11	8.460	8.500	8.420	8.450	8.091	70,148
2024-01-10	8.290	8.460	8.290	8.460	8.100	157,449
2024-01-09	8.250	8.520	8.250	8.410	8.052	206,218
2024-01-08	8.130	8.340	8.100	8.250	7.899	225,052
2024-01-05	8.120	8.250	8.040	8.160	7.813	88,578
2024-01-04	8.240	8.310	8.215	8.280	7.928	108,681
2024-01-03	8.380	8.390	8.240	8.240	7.889	194,433
2024-01-02	8.440	8.570	8.425	8.430	8.071	99,880
2023-12-29	8.550	8.570	8.480	8.550	8.186	96,099
2023-12-28	8.600	8.650	8.510	8.570	8.205	84,164
2023-12-27	8.490	8.600	8.450	8.560	8.196	123,779
2023-12-22	8.590	8.590	8.430	8.500	8.138	76,117
2023-12-21	8.630	8.630	8.380	8.520	8.158	292,403
2023-12-20	8.600	8.690	8.590	8.640	8.272	136,887
2023-12-19	8.550	8.580	8.425	8.580	8.215	244,320
2023-12-18	8.620	8.695	8.480	8.500	8.138	203,191
2023-12-15	8.700	8.760	8.590	8.620	8.253	1,683,563
2023-12-14	8.670	8.740	8.550	8.710	8.339	304,269

← NewerPage 12 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.