Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	7.770	7.920	7.730	7.920	7.492	213,178
2023-06-28	7.590	7.760	7.590	7.760	7.341	229,237
2023-06-27	7.400	7.450	7.310	7.440	7.038	128,451
2023-06-26	7.370	7.460	7.250	7.380	6.981	258,660
2023-06-23	7.400	7.510	7.250	7.380	6.981	447,758
2023-06-22	7.700	7.730	7.340	7.400	7.000	591,756
2023-06-21	7.620	7.700	7.550	7.700	7.284	296,864
2023-06-20	7.850	7.870	7.530	7.620	7.208	724,751
2023-06-19	7.900	7.900	7.740	7.850	7.426	177,880
2023-06-16	7.750	7.910	7.740	7.870	7.445	384,637
2023-06-15	7.750	7.870	7.730	7.750	7.331	276,609
2023-06-14	7.870	7.950	7.700	7.730	7.312	247,443
2023-06-13	7.700	7.870	7.660	7.780	7.360	340,999
2023-06-09	7.470	7.720	7.430	7.660	7.246	308,726
2023-06-08	7.420	7.560	7.300	7.420	7.019	326,059
2023-06-07	7.300	7.420	7.200	7.420	7.019	266,143
2023-06-06	7.340	7.340	7.200	7.250	6.858	183,563
2023-06-05	7.300	7.470	7.270	7.400	7.000	357,880
2023-06-02	7.080	7.300	7.080	7.250	6.858	258,808
2023-06-01	7.060	7.070	6.870	7.000	6.622	407,212
2023-05-31	7.100	7.100	6.980	7.100	6.716	454,444
2023-05-30	7.070	7.210	6.950	7.110	6.726	287,924
2023-05-29	7.240	7.300	7.070	7.160	6.773	350,156
2023-05-26	7.250	7.300	7.125	7.210	6.820	255,933
2023-05-25	7.070	7.360	6.970	7.320	6.924	344,791
2023-05-24	7.180	7.240	7.000	7.100	6.716	897,325
2023-05-23	7.260	7.410	7.170	7.200	6.811	300,551
2023-05-22	7.250	7.360	7.220	7.260	6.868	252,280
2023-05-19	7.580	7.590	7.300	7.340	6.943	324,118
2023-05-18	7.500	7.650	7.405	7.520	7.114	266,360
2023-05-17	7.500	7.550	7.420	7.450	7.047	121,480
2023-05-16	7.600	7.630	7.530	7.530	7.123	350,976
2023-05-15	7.460	7.600	7.380	7.600	7.189	219,953
2023-05-12	7.280	7.470	7.240	7.460	7.057	299,739
2023-05-11	7.400	7.450	7.280	7.330	6.934	363,269
2023-05-10	7.300	7.410	7.260	7.400	7.000	304,916
2023-05-09	7.400	7.400	7.230	7.290	6.896	225,441
2023-05-08	7.320	7.380	7.180	7.320	6.924	336,542
2023-05-05	7.150	7.320	7.150	7.260	6.868	229,027
2023-05-04	7.100	7.265	7.030	7.170	6.783	434,526
2023-05-03	7.150	7.230	6.940	7.220	6.830	313,553
2023-05-02	7.110	7.370	7.110	7.190	6.801	328,355
2023-05-01	7.310	7.400	7.070	7.160	6.773	395,772
2023-04-28	7.090	7.290	7.030	7.290	6.896	512,685
2023-04-27	7.010	7.090	6.805	7.010	6.631	486,619
2023-04-26	6.900	7.030	6.860	6.970	6.593	527,165
2023-04-24	6.770	7.000	6.700	6.970	6.593	499,248
2023-04-21	6.890	6.910	6.640	6.780	6.414	715,747
2023-04-20	6.560	6.880	6.530	6.860	6.489	750,683
2023-04-19	6.430	6.560	6.360	6.500	6.149	578,755
2023-04-18	6.310	6.440	6.140	6.430	6.083	924,926
2023-04-17	6.400	6.420	6.180	6.340	5.997	350,152
2023-04-14	6.180	6.460	6.150	6.400	6.054	1,094,383
2023-04-13	6.060	6.150	5.990	6.120	5.789	344,309
2023-04-12	5.970	6.090	5.910	6.060	5.733	389,178
2023-04-11	5.660	5.890	5.640	5.890	5.572	362,834
2023-04-06	5.730	5.810	5.580	5.630	5.326	276,872
2023-04-05	5.540	5.710	5.520	5.700	5.392	451,960
2023-04-04	5.450	5.530	5.410	5.490	5.193	279,146
2023-04-03	5.500	5.560	5.390	5.400	5.108	242,949

← NewerPage 15 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.