Codan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 4.070 | 4.100 | 4.010 | 4.080 | 3.796 | 290,691 |
| 2023-01-04 | 3.970 | 4.075 | 3.920 | 4.030 | 3.750 | 272,365 |
| 2023-01-03 | 4.140 | 4.140 | 3.920 | 3.960 | 3.685 | 424,237 |
| 2022-12-30 | 4.000 | 4.130 | 4.000 | 4.100 | 3.815 | 466,819 |
| 2022-12-29 | 4.000 | 4.000 | 3.920 | 3.960 | 3.685 | 168,822 |
| 2022-12-28 | 3.940 | 4.000 | 3.900 | 3.950 | 3.675 | 210,157 |
| 2022-12-23 | 3.970 | 4.030 | 3.880 | 3.920 | 3.647 | 332,676 |
| 2022-12-22 | 3.880 | 4.020 | 3.860 | 3.970 | 3.694 | 482,015 |
| 2022-12-21 | 3.860 | 3.910 | 3.820 | 3.870 | 3.601 | 504,368 |
| 2022-12-20 | 3.880 | 3.930 | 3.810 | 3.830 | 3.564 | 862,901 |
| 2022-12-19 | 3.850 | 3.915 | 3.835 | 3.880 | 3.610 | 306,130 |
| 2022-12-16 | 3.800 | 3.910 | 3.750 | 3.910 | 3.638 | 482,184 |
| 2022-12-15 | 3.830 | 3.880 | 3.805 | 3.850 | 3.582 | 263,957 |
| 2022-12-14 | 3.890 | 3.900 | 3.770 | 3.880 | 3.610 | 318,618 |
| 2022-12-13 | 3.770 | 3.890 | 3.770 | 3.870 | 3.601 | 388,045 |
| 2022-12-12 | 3.750 | 3.790 | 3.690 | 3.760 | 3.499 | 336,331 |
| 2022-12-09 | 3.710 | 3.840 | 3.705 | 3.800 | 3.536 | 546,186 |
| 2022-12-08 | 3.820 | 3.840 | 3.700 | 3.720 | 3.461 | 597,898 |
| 2022-12-07 | 3.960 | 3.990 | 3.800 | 3.810 | 3.545 | 426,119 |
| 2022-12-06 | 3.980 | 4.010 | 3.910 | 3.920 | 3.647 | 355,905 |
| 2022-12-05 | 3.970 | 4.050 | 3.925 | 4.020 | 3.740 | 389,897 |
| 2022-12-02 | 4.000 | 4.040 | 3.940 | 3.980 | 3.703 | 503,614 |
| 2022-12-01 | 4.000 | 4.130 | 3.970 | 4.050 | 3.768 | 321,851 |
| 2022-11-30 | 3.950 | 3.960 | 3.850 | 3.900 | 3.629 | 830,090 |
| 2022-11-29 | 3.930 | 4.000 | 3.900 | 3.950 | 3.675 | 417,511 |
| 2022-11-28 | 4.030 | 4.070 | 3.950 | 3.950 | 3.675 | 299,081 |
| 2022-11-25 | 4.030 | 4.100 | 3.990 | 4.070 | 3.787 | 333,927 |
| 2022-11-24 | 4.000 | 4.060 | 3.970 | 4.020 | 3.740 | 244,497 |
| 2022-11-23 | 4.050 | 4.090 | 3.950 | 3.960 | 3.685 | 366,176 |
| 2022-11-22 | 3.950 | 4.060 | 3.920 | 4.040 | 3.759 | 450,481 |
| 2022-11-21 | 4.070 | 4.070 | 3.940 | 3.940 | 3.666 | 454,990 |
| 2022-11-18 | 4.140 | 4.150 | 4.010 | 4.040 | 3.759 | 368,074 |
| 2022-11-17 | 4.030 | 4.160 | 4.030 | 4.130 | 3.843 | 388,995 |
| 2022-11-16 | 4.080 | 4.120 | 4.010 | 4.070 | 3.787 | 446,469 |
| 2022-11-15 | 4.010 | 4.150 | 3.980 | 4.100 | 3.815 | 808,847 |
| 2022-11-14 | 4.100 | 4.100 | 3.985 | 4.040 | 3.759 | 487,234 |
| 2022-11-11 | 4.060 | 4.160 | 4.010 | 4.060 | 3.778 | 884,248 |
| 2022-11-10 | 4.050 | 4.050 | 3.870 | 3.900 | 3.629 | 755,945 |
| 2022-11-09 | 3.950 | 4.100 | 3.940 | 4.070 | 3.787 | 704,341 |
| 2022-11-08 | 4.100 | 4.100 | 3.930 | 3.950 | 3.675 | 677,749 |
| 2022-11-07 | 3.980 | 4.110 | 3.950 | 4.010 | 3.731 | 452,905 |
| 2022-11-04 | 3.980 | 4.000 | 3.910 | 3.950 | 3.675 | 604,104 |
| 2022-11-03 | 3.900 | 4.040 | 3.840 | 4.010 | 3.731 | 719,954 |
| 2022-11-02 | 4.130 | 4.130 | 3.950 | 3.950 | 3.675 | 963,004 |
| 2022-11-01 | 3.900 | 4.120 | 3.885 | 4.030 | 3.750 | 919,415 |
| 2022-10-31 | 3.910 | 3.960 | 3.850 | 3.870 | 3.601 | 931,883 |
| 2022-10-28 | 3.840 | 3.930 | 3.830 | 3.870 | 3.601 | 1,209,971 |
| 2022-10-27 | 3.750 | 3.950 | 3.640 | 3.850 | 3.582 | 2,016,728 |
| 2022-10-26 | 4.800 | 4.830 | 3.790 | 3.870 | 3.601 | 6,603,185 |
| 2022-10-25 | 4.930 | 4.980 | 4.810 | 4.880 | 4.541 | 654,619 |
| 2022-10-24 | 4.960 | 5.030 | 4.870 | 4.890 | 4.550 | 810,915 |
| 2022-10-21 | 4.950 | 4.950 | 4.810 | 4.840 | 4.503 | 783,220 |
| 2022-10-20 | 5.000 | 5.040 | 4.910 | 4.910 | 4.569 | 1,013,824 |
| 2022-10-19 | 5.050 | 5.150 | 4.950 | 4.980 | 4.634 | 1,245,990 |
| 2022-10-18 | 5.060 | 5.230 | 5.000 | 5.180 | 4.820 | 1,167,038 |
| 2022-10-17 | 5.010 | 5.060 | 4.910 | 4.980 | 4.634 | 957,462 |
| 2022-10-14 | 5.150 | 5.150 | 5.010 | 5.060 | 4.708 | 699,167 |
| 2022-10-13 | 5.100 | 5.140 | 5.020 | 5.050 | 4.699 | 790,964 |
| 2022-10-12 | 5.360 | 5.370 | 5.140 | 5.140 | 4.783 | 589,379 |
| 2022-10-11 | 5.500 | 5.550 | 5.330 | 5.360 | 4.987 | 569,475 |
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.