Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	7.010	7.100	6.950	7.010	6.388	482,456
2022-04-19	7.080	7.170	6.950	7.020	6.397	339,609
2022-04-14	7.080	7.130	6.930	7.090	6.461	520,139
2022-04-13	6.960	7.180	6.940	7.070	6.443	381,439
2022-04-12	7.050	7.060	6.830	6.950	6.333	772,574
2022-04-11	7.120	7.120	6.970	7.060	6.433	507,410
2022-04-08	7.050	7.150	7.010	7.110	6.479	402,853
2022-04-07	7.130	7.130	7.010	7.040	6.415	448,616
2022-04-06	7.340	7.340	7.060	7.120	6.488	459,429
2022-04-05	7.390	7.480	7.270	7.340	6.689	358,345
2022-04-04	7.240	7.410	7.110	7.370	6.716	361,641
2022-04-01	7.300	7.300	7.100	7.110	6.479	652,133
2022-03-31	7.280	7.370	7.180	7.320	6.670	422,259
2022-03-30	7.250	7.370	7.150	7.310	6.661	459,074
2022-03-29	7.040	7.250	6.960	7.120	6.488	604,323
2022-03-28	7.100	7.130	6.950	6.970	6.351	520,808
2022-03-25	7.200	7.280	7.050	7.080	6.452	485,861
2022-03-24	7.300	7.330	7.160	7.160	6.525	481,365
2022-03-23	7.400	7.420	7.270	7.310	6.661	296,300
2022-03-22	7.440	7.470	7.270	7.270	6.625	264,353
2022-03-21	7.520	7.600	7.350	7.350	6.698	326,080
2022-03-18	7.400	7.460	7.180	7.430	6.771	1,071,138
2022-03-17	7.240	7.560	7.155	7.420	6.762	774,232
2022-03-16	7.320	7.320	7.030	7.060	6.433	605,154
2022-03-15	7.200	7.210	7.030	7.110	6.479	601,840
2022-03-14	7.130	7.210	7.080	7.190	6.552	316,943
2022-03-11	7.330	7.425	7.105	7.110	6.479	550,993
2022-03-10	7.520	7.580	7.320	7.320	6.670	771,981
2022-03-09	7.150	7.230	7.060	7.170	6.534	522,281
2022-03-08	7.040	7.120	6.900	7.050	6.424	952,183
2022-03-07	7.290	7.310	6.960	7.050	6.424	1,200,800
2022-03-04	7.320	7.340	7.060	7.290	6.643	835,119
2022-03-03	7.410	7.510	7.330	7.420	6.762	848,146
2022-03-02	7.330	7.480	7.290	7.370	6.716	421,947
2022-03-01	7.360	7.630	7.320	7.560	6.889	745,564
2022-02-28	7.740	7.740	7.280	7.320	6.670	969,220
2022-02-25	7.330	7.630	7.220	7.590	6.916	968,583
2022-02-24	7.510	7.520	7.060	7.120	6.488	2,085,184
2022-02-23	7.560	7.770	7.490	7.730	7.044	1,186,488
2022-02-22	7.830	7.900	7.650	7.770	6.962	1,157,749
2022-02-21	8.110	8.190	7.830	7.990	7.159	1,119,731
2022-02-18	8.400	8.570	8.070	8.110	7.267	1,757,740
2022-02-17	8.950	9.050	8.210	8.540	7.652	2,121,990
2022-02-16	8.900	8.990	8.710	8.850	7.930	864,183
2022-02-15	8.650	8.870	8.510	8.790	7.876	553,248
2022-02-14	8.950	8.950	8.670	8.710	7.804	489,193
2022-02-11	8.980	9.120	8.900	8.970	8.037	415,579
2022-02-10	9.070	9.210	8.990	9.150	8.198	434,796
2022-02-09	8.700	8.920	8.620	8.920	7.992	512,135
2022-02-08	8.670	8.800	8.560	8.660	7.759	585,797
2022-02-07	8.890	8.900	8.700	8.790	7.876	416,026
2022-02-04	8.740	9.040	8.710	8.920	7.992	418,275
2022-02-03	8.900	8.950	8.560	8.780	7.867	884,036
2022-02-02	9.350	9.390	9.050	9.080	8.136	528,035
2022-02-01	9.320	9.600	9.210	9.390	8.414	567,276
2022-01-31	9.310	9.450	9.010	9.020	8.082	617,956
2022-01-28	9.000	9.410	8.640	9.320	8.351	1,334,559
2022-01-27	9.890	9.900	8.620	8.780	7.867	1,814,139
2022-01-25	9.490	10.050	9.400	9.780	8.763	2,656,668
2022-01-24	8.250	8.510	8.110	8.370	7.500	445,713

← NewerPage 20 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.