Codan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5.440 | 5.525 | 5.415 | 5.440 | 5.146 | 264,024 |
| 2023-03-30 | 5.320 | 5.460 | 5.310 | 5.380 | 5.089 | 241,789 |
| 2023-03-29 | 5.400 | 5.420 | 5.290 | 5.300 | 5.014 | 178,165 |
| 2023-03-28 | 5.400 | 5.470 | 5.360 | 5.440 | 5.146 | 223,994 |
| 2023-03-27 | 5.320 | 5.450 | 5.310 | 5.380 | 5.089 | 258,767 |
| 2023-03-24 | 5.340 | 5.410 | 5.240 | 5.380 | 5.089 | 352,926 |
| 2023-03-23 | 5.360 | 5.410 | 5.290 | 5.340 | 5.051 | 202,857 |
| 2023-03-22 | 5.310 | 5.450 | 5.250 | 5.420 | 5.127 | 336,187 |
| 2023-03-21 | 5.310 | 5.420 | 5.300 | 5.310 | 5.023 | 127,287 |
| 2023-03-20 | 5.360 | 5.380 | 5.230 | 5.310 | 5.023 | 212,502 |
| 2023-03-17 | 5.160 | 5.350 | 5.160 | 5.350 | 5.061 | 394,408 |
| 2023-03-16 | 5.200 | 5.295 | 5.110 | 5.160 | 4.881 | 357,038 |
| 2023-03-15 | 5.100 | 5.250 | 5.100 | 5.180 | 4.900 | 157,520 |
| 2023-03-14 | 5.060 | 5.130 | 5.020 | 5.100 | 4.824 | 213,673 |
| 2023-03-13 | 5.290 | 5.300 | 5.100 | 5.120 | 4.843 | 541,892 |
| 2023-03-10 | 5.280 | 5.360 | 5.220 | 5.320 | 5.033 | 814,515 |
| 2023-03-09 | 5.350 | 5.500 | 5.330 | 5.350 | 5.061 | 370,976 |
| 2023-03-08 | 5.290 | 5.385 | 5.250 | 5.360 | 5.070 | 287,040 |
| 2023-03-07 | 5.250 | 5.435 | 5.240 | 5.400 | 5.108 | 618,078 |
| 2023-03-06 | 5.650 | 5.755 | 5.250 | 5.250 | 4.966 | 569,013 |
| 2023-03-03 | 5.410 | 5.590 | 5.410 | 5.590 | 5.288 | 263,194 |
| 2023-03-02 | 5.600 | 5.600 | 5.410 | 5.440 | 5.146 | 192,598 |
| 2023-03-01 | 5.610 | 5.685 | 5.420 | 5.640 | 5.335 | 320,014 |
| 2023-02-28 | 5.410 | 5.630 | 5.410 | 5.600 | 5.297 | 601,431 |
| 2023-02-27 | 5.370 | 5.460 | 5.320 | 5.420 | 5.127 | 232,732 |
| 2023-02-24 | 5.520 | 5.550 | 5.410 | 5.450 | 5.156 | 163,896 |
| 2023-02-23 | 5.470 | 5.580 | 5.390 | 5.480 | 5.184 | 352,000 |
| 2023-02-22 | 5.560 | 5.600 | 5.490 | 5.490 | 5.108 | 421,843 |
| 2023-02-21 | 5.700 | 5.700 | 5.590 | 5.670 | 5.276 | 368,850 |
| 2023-02-20 | 5.660 | 5.760 | 5.560 | 5.710 | 5.313 | 491,893 |
| 2023-02-17 | 5.660 | 5.780 | 5.530 | 5.630 | 5.238 | 882,186 |
| 2023-02-16 | 5.280 | 5.680 | 5.235 | 5.660 | 5.266 | 858,037 |
| 2023-02-15 | 5.300 | 5.340 | 5.200 | 5.260 | 4.894 | 152,737 |
| 2023-02-14 | 5.350 | 5.350 | 5.210 | 5.250 | 4.885 | 232,700 |
| 2023-02-13 | 5.210 | 5.275 | 5.100 | 5.270 | 4.904 | 211,703 |
| 2023-02-10 | 5.290 | 5.300 | 5.180 | 5.210 | 4.848 | 252,225 |
| 2023-02-09 | 5.370 | 5.400 | 5.220 | 5.270 | 4.904 | 340,431 |
| 2023-02-08 | 5.370 | 5.450 | 5.240 | 5.390 | 5.015 | 457,912 |
| 2023-02-07 | 5.470 | 5.500 | 5.360 | 5.410 | 5.034 | 312,057 |
| 2023-02-06 | 5.540 | 5.540 | 5.420 | 5.480 | 5.099 | 217,793 |
| 2023-02-03 | 5.480 | 5.590 | 5.395 | 5.560 | 5.173 | 465,496 |
| 2023-02-02 | 5.450 | 5.670 | 5.420 | 5.430 | 5.052 | 505,159 |
| 2023-02-01 | 5.410 | 5.490 | 5.330 | 5.420 | 5.043 | 412,724 |
| 2023-01-31 | 5.310 | 5.450 | 5.220 | 5.300 | 4.931 | 615,149 |
| 2023-01-30 | 5.260 | 5.400 | 5.210 | 5.290 | 4.922 | 342,274 |
| 2023-01-27 | 5.280 | 5.300 | 5.140 | 5.240 | 4.876 | 453,317 |
| 2023-01-25 | 5.200 | 5.490 | 5.090 | 5.270 | 4.904 | 1,204,078 |
| 2023-01-24 | 4.760 | 5.360 | 4.735 | 5.210 | 4.848 | 1,918,397 |
| 2023-01-23 | 4.500 | 4.550 | 4.360 | 4.420 | 4.113 | 446,334 |
| 2023-01-20 | 4.600 | 4.630 | 4.380 | 4.420 | 4.113 | 570,951 |
| 2023-01-19 | 4.680 | 4.700 | 4.540 | 4.590 | 4.271 | 998,832 |
| 2023-01-18 | 4.440 | 4.790 | 4.440 | 4.770 | 4.438 | 1,168,758 |
| 2023-01-17 | 4.460 | 4.510 | 4.370 | 4.380 | 4.075 | 329,918 |
| 2023-01-16 | 4.300 | 4.480 | 4.255 | 4.460 | 4.150 | 321,290 |
| 2023-01-13 | 4.360 | 4.460 | 4.220 | 4.240 | 3.945 | 371,798 |
| 2023-01-12 | 4.200 | 4.360 | 4.200 | 4.350 | 4.048 | 402,745 |
| 2023-01-11 | 4.090 | 4.190 | 4.070 | 4.160 | 3.871 | 285,132 |
| 2023-01-10 | 4.060 | 4.090 | 4.010 | 4.050 | 3.768 | 232,975 |
| 2023-01-09 | 4.040 | 4.175 | 4.025 | 4.060 | 3.778 | 282,856 |
| 2023-01-06 | 4.070 | 4.085 | 4.000 | 4.030 | 3.750 | 576,057 |
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.