Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	43.000	43.550	41.610	41.680	41.423	649,596
2026-04-29	39.100	43.040	39.100	42.000	41.741	715,481
2026-04-28	35.570	36.570	34.930	36.380	36.155	247,630
2026-04-27	34.570	35.720	34.510	35.670	35.450	148,011
2026-04-24	36.010	36.390	34.740	35.640	35.420	193,456
2026-04-23	35.850	36.640	35.240	36.000	35.778	153,427
2026-04-22	35.950	36.380	35.520	35.940	35.718	306,337
2026-04-21	35.150	36.660	35.045	36.470	36.245	371,336
2026-04-20	33.890	34.950	33.670	34.880	34.665	200,710
2026-04-17	33.510	34.240	33.410	33.970	33.760	204,817
2026-04-16	33.420	34.490	33.070	33.670	33.462	298,038
2026-04-15	35.090	35.210	33.230	33.420	33.214	348,800
2026-04-14	34.120	34.600	33.650	34.060	33.850	251,572
2026-04-13	33.080	33.900	32.950	33.770	33.562	199,820
2026-04-10	34.010	34.540	33.220	34.000	33.790	276,401
2026-04-09	35.180	35.370	34.080	34.760	34.545	204,129
2026-04-08	34.090	35.500	34.010	35.410	35.191	259,596
2026-04-07	33.800	34.180	32.460	33.140	32.935	213,115
2026-04-02	33.330	33.710	31.820	32.020	31.822	166,499
2026-04-01	32.160	32.630	31.200	32.550	32.349	417,731
2026-03-31	31.290	31.890	30.760	31.260	31.067	333,718
2026-03-30	31.730	32.015	30.860	31.900	31.703	478,833
2026-03-27	34.100	34.200	32.080	32.370	32.170	435,487
2026-03-26	34.400	34.710	34.240	34.410	34.198	240,740
2026-03-25	32.920	34.580	32.740	34.580	34.367	325,194
2026-03-24	33.960	34.120	32.540	32.540	32.339	160,181
2026-03-23	32.750	32.840	31.000	32.800	32.598	322,880
2026-03-20	34.490	34.740	33.530	33.560	33.353	869,165
2026-03-19	34.500	34.810	33.900	34.510	34.297	310,462
2026-03-18	33.850	34.960	33.850	34.810	34.595	213,995
2026-03-17	33.600	34.320	33.600	34.060	33.850	127,372
2026-03-16	34.390	34.390	33.560	33.650	33.442	170,587
2026-03-13	34.630	34.850	34.200	34.410	34.198	178,903
2026-03-12	35.780	36.140	34.790	34.970	34.754	305,040
2026-03-11	35.330	36.230	35.060	36.200	35.977	285,036
2026-03-10	35.000	36.150	34.715	35.330	35.112	194,028
2026-03-09	35.240	35.750	34.040	34.430	34.217	363,784
2026-03-06	36.720	36.780	35.790	36.540	36.314	253,262
2026-03-05	36.500	37.660	36.500	37.180	36.950	385,210
2026-03-04	37.390	37.390	36.010	36.500	36.275	370,340
2026-03-03	36.960	37.650	36.210	37.580	37.348	525,004
2026-03-02	34.830	37.340	34.830	37.130	36.901	304,303
2026-02-27	36.240	37.490	35.095	35.510	35.291	431,821
2026-02-26	35.120	36.270	34.710	36.240	36.016	344,544
2026-02-25	34.550	35.430	34.290	34.360	34.148	328,727
2026-02-24	34.590	35.170	33.930	34.590	34.183	487,000
2026-02-23	35.490	35.900	34.210	34.690	34.282	313,086
2026-02-20	34.500	34.750	33.370	34.690	34.282	346,558
2026-02-19	34.590	36.630	33.350	34.550	34.143	437,134
2026-02-18	33.700	35.940	33.700	34.640	34.232	326,872
2026-02-17	34.300	34.610	33.450	34.310	33.906	229,405
2026-02-16	33.970	34.540	32.370	34.260	33.857	371,752
2026-02-13	35.100	35.410	34.220	34.220	33.817	351,511
2026-02-12	34.520	35.765	34.520	35.400	34.983	227,560
2026-02-11	35.680	36.670	35.060	36.630	36.199	181,420
2026-02-10	36.190	36.800	35.800	35.800	35.378	477,665
2026-02-09	35.330	36.300	35.290	36.100	35.675	269,851
2026-02-06	35.030	35.680	34.300	34.570	34.163	414,544
2026-02-05	36.660	36.835	35.650	35.920	35.497	243,313
2026-02-04	38.000	38.000	36.810	37.030	36.594	266,974

← NewerPage 3 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.