Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	7.670	7.740	7.490	7.500	6.834	500,509
2022-07-14	7.550	7.680	7.490	7.670	6.989	228,504
2022-07-13	7.270	7.490	7.210	7.490	6.825	176,679
2022-07-12	7.200	7.270	7.130	7.200	6.561	328,562
2022-07-11	7.690	7.690	7.210	7.210	6.570	733,770
2022-07-08	7.600	7.780	7.470	7.690	7.008	670,131
2022-07-07	7.410	7.550	7.360	7.500	6.834	290,305
2022-07-06	7.250	7.520	7.180	7.410	6.752	791,067
2022-07-05	7.100	7.190	7.010	7.110	6.479	234,542
2022-07-04	7.250	7.280	7.090	7.200	6.561	377,415
2022-07-01	7.030	7.210	6.970	7.020	6.397	292,418
2022-06-30	7.000	7.050	6.900	6.960	6.342	413,528
2022-06-29	7.080	7.150	6.870	6.980	6.361	313,079
2022-06-28	7.150	7.200	7.020	7.150	6.515	437,014
2022-06-27	7.200	7.330	7.040	7.160	6.525	387,065
2022-06-24	6.770	7.180	6.765	7.140	6.506	486,257
2022-06-23	6.730	6.880	6.730	6.770	6.169	423,094
2022-06-22	6.750	6.820	6.620	6.740	6.142	895,879
2022-06-21	6.650	6.790	6.610	6.670	6.078	302,195
2022-06-20	6.550	6.610	6.400	6.580	5.996	837,168
2022-06-17	6.360	6.370	6.180	6.370	5.805	3,983,442
2022-06-16	6.500	6.690	6.500	6.500	5.923	913,924
2022-06-15	6.740	6.770	6.510	6.540	5.960	1,113,465
2022-06-14	6.520	6.800	6.440	6.800	6.197	1,767,580
2022-06-10	7.200	7.200	6.880	6.970	6.351	752,884
2022-06-09	7.100	7.220	7.080	7.100	6.470	825,723
2022-06-08	7.260	7.310	7.080	7.140	6.506	670,871
2022-06-07	7.400	7.420	7.070	7.110	6.479	863,236
2022-06-06	7.620	7.660	7.390	7.440	6.780	1,145,861
2022-06-03	7.970	7.970	7.700	7.720	7.035	924,263
2022-06-02	7.800	7.850	7.550	7.630	6.953	1,112,431
2022-06-01	8.170	8.170	7.850	7.890	7.190	1,022,489
2022-05-31	8.000	8.240	7.980	7.980	7.272	1,658,792
2022-05-30	8.110	8.280	7.840	8.000	7.290	1,475,495
2022-05-27	7.750	7.880	7.610	7.870	7.172	1,074,620
2022-05-26	7.480	7.840	7.470	7.730	7.044	1,083,773
2022-05-25	7.510	7.660	7.400	7.520	6.853	1,299,190
2022-05-24	7.810	7.990	7.480	7.590	6.916	2,616,066
2022-05-23	7.330	7.830	7.090	7.730	7.044	2,746,079
2022-05-20	6.690	6.810	6.630	6.750	6.151	676,063
2022-05-19	6.610	6.750	6.500	6.650	6.060	862,437
2022-05-18	7.070	7.070	6.740	6.790	6.187	695,794
2022-05-17	7.050	7.130	6.740	6.820	6.215	845,932
2022-05-16	7.360	7.490	7.070	7.100	6.470	643,201
2022-05-13	6.760	7.290	6.760	7.290	6.643	773,269
2022-05-12	6.960	6.970	6.610	6.650	6.060	820,945
2022-05-11	6.740	7.080	6.740	7.030	6.406	779,491
2022-05-10	6.500	6.900	6.270	6.860	6.251	1,198,883
2022-05-09	6.800	6.840	6.530	6.590	6.005	511,703
2022-05-06	6.640	6.850	6.550	6.800	6.197	620,687
2022-05-05	6.770	6.930	6.700	6.810	6.206	292,440
2022-05-04	6.900	6.960	6.660	6.670	6.078	377,660
2022-05-03	6.980	7.090	6.910	6.910	6.297	503,691
2022-05-02	7.000	7.030	6.690	6.870	6.260	782,085
2022-04-29	7.000	7.200	6.930	7.200	6.561	735,119
2022-04-28	6.740	6.960	6.740	6.840	6.233	506,374
2022-04-27	6.760	6.790	6.600	6.730	6.133	609,675
2022-04-26	6.920	6.940	6.690	6.840	6.233	875,223
2022-04-22	7.040	7.060	6.860	7.020	6.397	467,403
2022-04-21	7.090	7.120	6.980	7.070	6.443	351,735

← NewerPage 19 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.