Codan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 8.590 | 8.640 | 8.440 | 8.640 | 8.272 | 311,299 |
| 2023-12-12 | 8.300 | 8.530 | 8.290 | 8.500 | 8.138 | 279,809 |
| 2023-12-11 | 8.350 | 8.490 | 8.280 | 8.340 | 7.985 | 577,706 |
| 2023-12-08 | 8.400 | 8.600 | 8.400 | 8.440 | 8.081 | 278,565 |
| 2023-12-07 | 8.340 | 8.560 | 8.320 | 8.540 | 8.177 | 511,053 |
| 2023-12-06 | 8.320 | 8.505 | 8.250 | 8.380 | 8.024 | 511,998 |
| 2023-12-05 | 8.440 | 8.540 | 8.200 | 8.320 | 7.966 | 578,338 |
| 2023-12-04 | 8.640 | 8.670 | 8.270 | 8.550 | 8.186 | 1,019,746 |
| 2023-12-01 | 9.100 | 9.120 | 8.710 | 8.900 | 8.521 | 3,941,162 |
| 2023-11-30 | 8.750 | 9.100 | 8.680 | 9.090 | 8.703 | 661,430 |
| 2023-11-29 | 8.530 | 8.680 | 8.400 | 8.680 | 8.311 | 347,104 |
| 2023-11-28 | 8.420 | 8.490 | 8.350 | 8.480 | 8.119 | 333,878 |
| 2023-11-27 | 8.350 | 8.490 | 8.260 | 8.420 | 8.062 | 158,455 |
| 2023-11-24 | 8.450 | 8.490 | 8.260 | 8.380 | 8.024 | 365,143 |
| 2023-11-23 | 8.300 | 8.450 | 8.230 | 8.430 | 8.071 | 332,491 |
| 2023-11-22 | 8.200 | 8.300 | 8.040 | 8.270 | 7.918 | 211,563 |
| 2023-11-21 | 8.280 | 8.280 | 8.135 | 8.200 | 7.851 | 170,139 |
| 2023-11-20 | 8.260 | 8.480 | 8.190 | 8.190 | 7.842 | 414,716 |
| 2023-11-17 | 8.130 | 8.270 | 8.130 | 8.250 | 7.899 | 277,909 |
| 2023-11-16 | 8.270 | 8.350 | 8.150 | 8.210 | 7.861 | 417,660 |
| 2023-11-15 | 8.210 | 8.380 | 8.190 | 8.280 | 7.928 | 626,944 |
| 2023-11-14 | 7.900 | 8.140 | 7.900 | 8.140 | 7.794 | 261,539 |
| 2023-11-13 | 7.840 | 8.040 | 7.840 | 7.960 | 7.621 | 270,814 |
| 2023-11-10 | 7.860 | 7.910 | 7.815 | 7.860 | 7.526 | 196,266 |
| 2023-11-09 | 7.970 | 8.030 | 7.880 | 7.900 | 7.564 | 308,498 |
| 2023-11-08 | 7.990 | 8.060 | 7.865 | 7.970 | 7.631 | 474,292 |
| 2023-11-07 | 7.860 | 8.030 | 7.790 | 8.000 | 7.660 | 224,153 |
| 2023-11-06 | 8.000 | 8.050 | 7.840 | 7.860 | 7.526 | 214,388 |
| 2023-11-03 | 8.090 | 8.150 | 7.960 | 8.000 | 7.660 | 219,800 |
| 2023-11-02 | 7.800 | 8.020 | 7.800 | 8.010 | 7.669 | 371,208 |
| 2023-11-01 | 7.730 | 7.750 | 7.360 | 7.730 | 7.401 | 497,206 |
| 2023-10-31 | 7.920 | 7.960 | 7.700 | 7.780 | 7.449 | 266,885 |
| 2023-10-30 | 7.980 | 7.980 | 7.800 | 7.920 | 7.583 | 259,352 |
| 2023-10-27 | 8.000 | 8.030 | 7.880 | 7.970 | 7.631 | 270,500 |
| 2023-10-26 | 8.050 | 8.330 | 7.960 | 8.030 | 7.688 | 366,444 |
| 2023-10-25 | 7.950 | 8.295 | 7.840 | 8.130 | 7.784 | 1,047,351 |
| 2023-10-24 | 7.890 | 8.025 | 7.800 | 7.870 | 7.535 | 292,158 |
| 2023-10-23 | 7.870 | 7.905 | 7.670 | 7.870 | 7.535 | 189,830 |
| 2023-10-20 | 8.130 | 8.130 | 7.910 | 7.940 | 7.602 | 242,836 |
| 2023-10-19 | 7.960 | 8.130 | 7.890 | 8.130 | 7.784 | 203,499 |
| 2023-10-18 | 8.000 | 8.040 | 7.850 | 8.020 | 7.679 | 239,741 |
| 2023-10-17 | 8.010 | 8.090 | 7.885 | 8.030 | 7.688 | 294,521 |
| 2023-10-16 | 8.110 | 8.230 | 7.980 | 8.010 | 7.669 | 330,770 |
| 2023-10-13 | 8.150 | 8.295 | 8.100 | 8.110 | 7.765 | 146,997 |
| 2023-10-12 | 8.230 | 8.260 | 8.140 | 8.240 | 7.889 | 171,128 |
| 2023-10-11 | 8.150 | 8.270 | 8.090 | 8.160 | 7.813 | 150,853 |
| 2023-10-10 | 8.100 | 8.200 | 7.990 | 8.180 | 7.832 | 234,476 |
| 2023-10-09 | 8.100 | 8.290 | 7.950 | 7.950 | 7.612 | 312,014 |
| 2023-10-06 | 7.990 | 8.100 | 7.920 | 8.060 | 7.717 | 273,379 |
| 2023-10-05 | 7.900 | 7.990 | 7.810 | 7.960 | 7.621 | 280,578 |
| 2023-10-04 | 7.900 | 7.900 | 7.780 | 7.890 | 7.554 | 352,470 |
| 2023-10-03 | 7.750 | 7.930 | 7.730 | 7.930 | 7.593 | 328,745 |
| 2023-10-02 | 7.760 | 7.830 | 7.510 | 7.770 | 7.439 | 242,059 |
| 2023-09-29 | 7.950 | 7.965 | 7.860 | 7.900 | 7.564 | 185,796 |
| 2023-09-28 | 7.950 | 8.000 | 7.920 | 7.950 | 7.612 | 233,693 |
| 2023-09-27 | 7.950 | 7.980 | 7.880 | 7.960 | 7.621 | 308,970 |
| 2023-09-26 | 7.960 | 8.150 | 7.960 | 8.050 | 7.708 | 182,851 |
| 2023-09-25 | 7.900 | 8.030 | 7.840 | 8.010 | 7.669 | 111,132 |
| 2023-09-22 | 7.800 | 8.020 | 7.770 | 7.990 | 7.650 | 166,908 |
| 2023-09-21 | 8.020 | 8.030 | 7.810 | 7.880 | 7.545 | 258,600 |
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.