Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	5.750	5.750	5.410	5.410	5.034	851,041
2022-10-07	5.910	5.980	5.810	5.810	5.406	403,055
2022-10-06	6.030	6.090	5.930	6.030	5.611	636,961
2022-10-05	6.050	6.160	5.980	6.030	5.611	562,446
2022-10-04	5.650	5.860	5.600	5.860	5.452	524,943
2022-10-03	5.640	5.660	5.500	5.540	5.155	247,447
2022-09-30	5.750	5.810	5.600	5.670	5.276	434,774
2022-09-29	5.740	5.870	5.630	5.820	5.415	636,926
2022-09-28	5.510	5.650	5.415	5.530	5.145	1,255,709
2022-09-27	5.540	5.570	5.410	5.440	5.062	672,328
2022-09-26	5.680	5.680	5.480	5.560	5.173	1,197,555
2022-09-23	5.960	5.980	5.670	5.750	5.350	936,358
2022-09-21	6.140	6.190	5.990	5.990	5.573	508,811
2022-09-20	6.230	6.260	6.110	6.140	5.713	223,745
2022-09-19	6.200	6.270	6.120	6.170	5.741	465,536
2022-09-16	6.300	6.380	6.150	6.200	5.769	578,091
2022-09-15	6.300	6.420	6.220	6.320	5.880	789,778
2022-09-14	6.190	6.310	6.040	6.240	5.806	462,781
2022-09-13	6.450	6.470	6.260	6.320	5.880	532,663
2022-09-12	6.400	6.470	6.310	6.360	5.918	563,588
2022-09-09	6.110	6.300	6.100	6.240	5.806	1,288,375
2022-09-08	6.140	6.250	6.050	6.100	5.676	890,995
2022-09-07	6.300	6.300	6.050	6.060	5.639	1,221,859
2022-09-06	6.690	6.730	6.370	6.370	5.927	4,618,554
2022-09-05	6.850	6.950	6.750	6.750	6.281	540,217
2022-09-02	6.900	6.970	6.650	6.820	6.346	762,160
2022-09-01	7.160	7.210	6.920	6.920	6.439	369,950
2022-08-31	7.010	7.280	7.010	7.280	6.774	352,749
2022-08-30	7.070	7.180	7.020	7.170	6.671	349,499
2022-08-29	6.920	7.060	6.800	7.060	6.569	486,036
2022-08-26	7.200	7.400	7.040	7.130	6.634	536,505
2022-08-25	7.100	7.180	6.950	7.120	6.625	555,695
2022-08-24	7.220	7.330	7.110	7.270	6.625	515,722
2022-08-23	7.290	7.430	7.220	7.240	6.598	418,587
2022-08-22	7.490	7.570	7.170	7.370	6.716	1,074,845
2022-08-19	8.080	8.080	7.540	7.670	6.989	1,212,023
2022-08-18	8.460	8.735	7.650	7.960	7.254	2,696,795
2022-08-17	8.700	8.850	8.640	8.820	8.037	470,417
2022-08-16	8.720	8.790	8.650	8.700	7.928	292,079
2022-08-15	8.700	8.860	8.640	8.710	7.937	195,957
2022-08-12	8.780	8.780	8.570	8.590	7.828	338,069
2022-08-11	8.680	8.890	8.680	8.840	8.056	295,249
2022-08-10	8.640	8.660	8.330	8.570	7.809	264,007
2022-08-09	8.560	8.780	8.510	8.680	7.910	331,148
2022-08-08	8.600	8.610	8.400	8.560	7.800	373,017
2022-08-05	8.860	8.860	8.570	8.600	7.837	501,528
2022-08-04	8.880	8.890	8.680	8.700	7.928	334,125
2022-08-03	8.610	8.700	8.390	8.700	7.928	248,108
2022-08-02	8.740	8.770	8.590	8.690	7.919	452,200
2022-08-01	8.850	8.970	8.700	8.700	7.928	477,612
2022-07-29	8.630	8.690	8.530	8.670	7.901	343,119
2022-07-28	8.420	8.690	8.340	8.570	7.809	426,631
2022-07-27	8.000	8.290	8.000	8.280	7.545	195,672
2022-07-26	8.000	8.190	8.000	8.060	7.345	233,396
2022-07-25	8.350	8.360	7.990	8.060	7.345	369,441
2022-07-22	8.460	8.500	8.360	8.390	7.645	446,180
2022-07-21	8.100	8.410	8.040	8.350	7.609	602,658
2022-07-20	7.910	8.180	7.880	8.090	7.372	484,591
2022-07-19	7.680	7.790	7.510	7.760	7.071	341,599
2022-07-18	7.750	7.750	7.500	7.700	7.017	647,157

← NewerPage 18 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.