Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	8.020	8.030	7.810	7.880	7.545	258,600
2023-09-20	7.970	8.130	7.960	8.050	7.708	540,197
2023-09-19	7.940	7.980	7.820	7.850	7.516	201,363
2023-09-18	8.000	8.060	7.815	7.960	7.621	155,100
2023-09-15	7.760	8.080	7.760	8.010	7.669	1,582,719
2023-09-14	7.900	8.030	7.700	7.830	7.497	199,974
2023-09-13	7.900	7.930	7.650	7.750	7.420	276,987
2023-09-12	8.100	8.190	7.830	7.880	7.545	384,975
2023-09-11	7.900	8.140	7.840	8.130	7.784	594,062
2023-09-08	7.910	7.930	7.770	7.850	7.516	356,141
2023-09-07	7.900	8.060	7.860	7.880	7.545	316,676
2023-09-06	7.920	8.270	7.900	7.940	7.602	473,342
2023-09-05	7.850	7.990	7.800	7.930	7.593	236,405
2023-09-04	7.900	8.020	7.750	7.910	7.483	321,148
2023-09-01	7.850	8.030	7.790	7.850	7.426	223,712
2023-08-31	7.620	7.920	7.620	7.860	7.435	302,756
2023-08-30	7.800	7.860	7.600	7.750	7.331	292,174
2023-08-29	7.770	7.980	7.300	7.780	7.360	1,222,101
2023-08-28	7.640	7.750	6.750	7.200	6.811	1,092,988
2023-08-25	7.700	7.880	7.700	7.810	7.388	134,737
2023-08-24	7.880	7.990	7.810	7.930	7.501	150,890
2023-08-23	7.910	7.930	7.800	7.840	7.416	107,213
2023-08-22	7.940	8.020	7.890	7.960	7.530	139,190
2023-08-21	7.810	8.060	7.800	7.920	7.492	226,358
2023-08-18	8.220	8.305	7.760	7.790	7.369	342,312
2023-08-17	8.100	8.410	7.940	8.300	7.851	655,206
2023-08-16	7.600	8.290	7.480	8.210	7.766	1,087,110
2023-08-15	7.650	7.800	7.640	7.660	7.246	79,006
2023-08-14	7.790	7.800	7.570	7.590	7.180	118,349
2023-08-11	7.600	7.840	7.570	7.790	7.369	142,625
2023-08-10	7.650	7.650	7.500	7.630	7.218	95,176
2023-08-09	7.570	7.610	7.430	7.530	7.123	142,810
2023-08-08	7.660	7.700	7.560	7.590	7.180	81,354
2023-08-07	7.500	7.700	7.500	7.620	7.208	107,202
2023-08-04	7.750	7.750	7.460	7.610	7.199	162,909
2023-08-03	7.770	7.835	7.700	7.750	7.331	172,032
2023-08-02	7.500	7.860	7.410	7.830	7.407	349,499
2023-08-01	7.510	7.510	7.510	7.510	7.104	0
2023-07-31	7.480	7.700	7.430	7.510	7.104	297,614
2023-07-28	7.530	7.540	7.415	7.450	7.047	97,187
2023-07-27	7.500	7.600	7.470	7.550	7.142	217,284
2023-07-26	7.510	7.580	7.420	7.520	7.114	322,718
2023-07-25	7.550	7.570	7.460	7.540	7.133	163,686
2023-07-24	7.660	7.660	7.120	7.530	7.123	443,479
2023-07-21	7.780	7.790	7.640	7.660	7.246	136,344
2023-07-20	8.070	8.130	7.760	7.780	7.360	161,637
2023-07-19	8.040	8.150	7.990	8.030	7.596	173,180
2023-07-18	7.940	8.140	7.890	8.040	7.606	219,074
2023-07-17	7.960	8.020	7.890	7.950	7.520	190,975
2023-07-14	7.940	8.000	7.890	7.940	7.511	161,293
2023-07-13	7.930	8.030	7.845	7.920	7.492	192,716
2023-07-12	8.000	8.000	7.850	7.930	7.501	173,422
2023-07-11	7.700	7.830	7.630	7.830	7.407	197,343
2023-07-10	7.650	7.690	7.570	7.620	7.208	117,986
2023-07-07	7.500	7.675	7.500	7.650	7.237	207,944
2023-07-06	7.620	7.630	7.480	7.580	7.170	112,864
2023-07-05	7.630	7.650	7.540	7.610	7.199	123,760
2023-07-04	7.500	7.650	7.460	7.650	7.237	363,929
2023-07-03	7.990	8.020	7.520	7.530	7.123	296,528
2023-06-30	7.900	8.070	7.840	8.030	7.596	230,403

← NewerPage 14 of 22 · 1,269 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.