Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	41.510	41.700	39.240	39.650	39.405	606,560
2026-07-23	42.820	42.940	41.360	41.360	41.105	355,148
2026-07-22	41.970	42.380	41.760	42.260	41.999	168,962
2026-07-21	43.120	43.120	40.960	41.860	41.602	173,242
2026-07-20	42.250	42.420	41.270	41.480	41.224	185,377
2026-07-17	43.250	43.250	41.500	41.730	41.472	193,588
2026-07-16	42.760	43.060	42.080	43.020	42.754	277,122
2026-07-15	42.830	43.780	42.480	43.500	43.231	261,390
2026-07-14	42.190	42.510	41.260	42.190	41.930	388,508
2026-07-13	43.500	43.990	41.895	42.250	41.989	294,458
2026-07-10	44.490	44.490	43.100	43.300	43.033	204,963
2026-07-09	44.000	44.660	42.600	44.490	44.215	284,646
2026-07-08	43.690	43.990	42.210	43.000	42.735	422,622
2026-07-07	43.950	44.110	42.920	43.690	43.420	269,070
2026-07-06	44.100	44.340	42.630	43.450	43.182	323,130
2026-07-03	43.670	44.160	41.780	44.000	43.728	361,680
2026-07-02	44.660	44.660	43.490	44.040	43.768	651,185
2026-07-01	44.520	45.280	44.200	44.350	44.076	310,662
2026-06-30	44.190	45.280	43.580	44.140	43.868	473,173
2026-06-29	43.800	44.200	42.560	43.450	43.182	215,500
2026-06-26	43.760	43.860	42.800	43.490	43.222	230,989
2026-06-25	43.950	44.180	42.630	43.990	43.718	320,273
2026-06-24	42.320	43.860	42.300	43.860	43.589	511,031
2026-06-23	43.180	43.180	41.660	42.140	41.880	348,275
2026-06-22	43.270	43.860	42.370	42.550	42.287	176,391
2026-06-19	43.620	44.150	42.920	43.140	42.874	510,003
2026-06-18	43.220	43.810	42.930	43.620	43.351	312,720
2026-06-17	42.630	43.480	42.430	43.120	42.854	195,508
2026-06-16	42.390	43.220	42.200	42.970	42.705	220,249
2026-06-15	43.500	43.680	42.600	43.080	42.814	260,374
2026-06-12	43.950	43.950	42.940	43.140	42.874	384,709
2026-06-11	42.660	43.450	42.360	42.560	42.297	710,945
2026-06-10	43.280	43.780	42.480	43.080	42.814	614,357
2026-06-09	43.700	44.000	42.170	43.850	43.579	655,587
2026-06-05	43.070	43.980	42.360	43.700	43.430	247,037
2026-06-04	42.790	43.490	42.055	42.900	42.635	305,985
2026-06-03	43.750	43.750	42.020	42.970	42.705	805,877
2026-06-02	42.330	43.980	41.630	43.930	43.659	444,996
2026-06-01	41.790	43.500	41.790	42.820	42.556	286,529
2026-05-29	41.360	42.770	41.360	42.650	42.387	436,344
2026-05-28	41.380	41.700	40.625	41.030	40.777	379,584
2026-05-27	41.510	42.360	41.500	41.640	41.383	568,448
2026-05-26	40.480	41.460	40.470	41.260	41.005	319,421
2026-05-25	40.500	40.560	39.630	40.420	40.170	182,125
2026-05-22	40.000	40.765	39.500	39.960	39.713	274,075
2026-05-21	40.110	40.350	39.530	39.610	39.365	273,234
2026-05-20	40.090	40.420	38.940	39.000	38.759	285,561
2026-05-19	39.990	40.690	39.150	40.070	39.823	498,618
2026-05-18	40.710	41.000	39.520	39.740	39.495	490,515
2026-05-15	41.010	41.710	40.190	40.300	40.051	319,251
2026-05-14	39.880	40.440	39.020	40.220	39.972	649,260
2026-05-13	38.470	38.950	37.920	38.550	38.312	356,499
2026-05-12	39.130	39.300	38.100	38.960	38.720	317,528
2026-05-11	40.290	40.410	38.330	39.190	38.948	580,133
2026-05-08	40.120	40.890	39.940	40.340	40.091	519,373
2026-05-07	39.410	40.920	39.410	40.910	40.657	645,854
2026-05-06	41.000	41.055	39.260	40.050	39.803	813,565
2026-05-05	41.950	41.950	39.560	39.800	39.554	9,012,209
2026-05-04	43.790	44.520	42.940	43.920	43.649	242,046
2026-05-01	42.980	43.650	42.270	43.330	43.063	389,764

← NewerPage 2 of 5 · 253 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.