Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	8.530	8.580	8.340	8.380	7.509	844,135
2022-01-20	8.660	8.845	8.520	8.690	7.786	680,976
2022-01-19	9.020	9.020	8.710	8.710	7.804	632,118
2022-01-18	9.200	9.360	9.100	9.130	8.181	371,197
2022-01-17	9.100	9.170	8.920	9.170	8.216	242,663
2022-01-14	9.160	9.370	9.010	9.120	8.172	388,557
2022-01-13	9.150	9.230	9.100	9.160	8.207	319,636
2022-01-12	9.350	9.350	9.140	9.250	8.288	444,553
2022-01-11	8.920	9.280	8.920	9.130	8.181	400,016
2022-01-10	9.110	9.110	8.910	8.910	7.983	223,247
2022-01-07	8.960	9.220	8.940	9.110	8.163	263,662
2022-01-06	9.330	9.330	8.790	8.920	7.992	679,363
2022-01-05	9.580	9.590	9.330	9.480	8.494	320,630
2022-01-04	9.340	9.650	9.340	9.580	8.584	386,144
2021-12-31	9.480	9.480	9.330	9.330	8.360	145,707
2021-12-30	9.330	9.450	9.160	9.450	8.467	337,166
2021-12-29	9.500	9.500	9.290	9.360	8.387	234,591
2021-12-24	9.400	9.470	9.320	9.390	8.414	136,591
2021-12-23	9.200	9.470	9.160	9.390	8.414	1,291,603
2021-12-22	9.330	9.390	9.130	9.160	8.207	689,224
2021-12-21	9.290	9.360	9.050	9.360	8.387	460,984
2021-12-20	9.400	9.400	9.220	9.290	8.324	380,212
2021-12-17	9.450	9.480	9.320	9.390	8.414	481,028
2021-12-16	9.480	9.620	9.400	9.410	8.431	795,226
2021-12-15	9.700	9.790	9.260	9.430	8.449	421,972
2021-12-14	9.840	9.960	9.670	9.770	8.754	213,274
2021-12-13	9.800	9.900	9.690	9.850	8.826	235,763
2021-12-10	9.700	9.740	9.490	9.710	8.700	250,621
2021-12-09	10.050	10.050	9.580	9.700	8.691	405,487
2021-12-08	9.750	10.090	9.710	10.050	9.005	627,160
2021-12-07	9.210	9.660	9.200	9.650	8.646	642,505
2021-12-06	9.390	9.480	9.030	9.110	8.163	657,106
2021-12-03	9.800	9.800	9.280	9.320	8.351	674,937
2021-12-02	9.740	9.800	9.610	9.780	8.763	462,948
2021-12-01	9.750	9.910	9.470	9.760	8.745	405,181
2021-11-30	9.750	9.910	9.680	9.740	8.727	439,614
2021-11-29	9.500	9.700	9.480	9.650	8.646	415,735
2021-11-26	9.950	9.950	9.490	9.610	8.611	345,138
2021-11-25	9.940	10.050	9.820	9.850	8.826	352,862
2021-11-24	9.630	9.900	9.600	9.850	8.826	481,681
2021-11-23	10.130	10.130	9.680	9.830	8.808	551,608
2021-11-22	10.100	10.250	10.060	10.100	9.050	295,448
2021-11-19	10.290	10.300	10.090	10.170	9.112	443,869
2021-11-18	10.170	10.340	10.060	10.310	9.238	557,075
2021-11-17	10.310	10.390	10.180	10.260	9.193	393,507
2021-11-16	10.370	10.370	10.110	10.230	9.166	415,479
2021-11-15	10.420	10.490	10.280	10.380	9.301	439,615
2021-11-12	10.270	10.640	10.270	10.440	9.354	516,093
2021-11-11	10.350	10.360	10.085	10.260	9.193	749,342
2021-11-10	10.510	10.600	10.270	10.360	9.283	461,534
2021-11-09	10.200	10.650	10.180	10.390	9.310	1,526,746
2021-11-08	10.260	10.280	9.960	10.230	9.166	793,118
2021-11-05	10.250	10.390	10.120	10.210	9.148	1,059,233
2021-11-04	10.280	10.330	10.110	10.110	9.059	812,046
2021-11-03	10.200	10.450	10.180	10.250	9.184	1,481,549
2021-11-02	10.500	10.640	10.070	10.070	9.023	891,934
2021-11-01	10.300	10.730	10.170	10.430	9.345	1,426,967
2021-10-29	10.340	10.360	10.050	10.050	9.005	1,603,979
2021-10-28	10.840	10.900	9.910	10.310	9.238	3,669,916
2021-10-27	13.480	13.920	10.580	10.950	9.811	3,961,411

← NewerPage 21 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.