Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	38.000	38.810	37.900	37.990	37.543	196,090
2026-02-02	37.730	38.000	36.920	37.630	37.187	211,397
2026-01-30	39.200	39.600	37.970	38.040	37.592	428,627
2026-01-29	39.730	40.030	39.210	39.590	39.124	168,137
2026-01-28	39.900	40.020	38.960	39.490	39.025	247,476
2026-01-27	39.410	40.420	39.250	39.470	39.005	286,694
2026-01-23	38.930	39.470	38.440	39.410	38.946	280,516
2026-01-22	38.570	39.335	38.490	38.980	38.521	325,191
2026-01-21	37.170	38.280	36.900	38.280	37.829	401,457
2026-01-20	36.800	37.600	36.760	37.450	37.009	481,725
2026-01-19	37.000	37.350	36.690	36.960	36.525	152,151
2026-01-16	35.910	37.480	35.500	37.160	36.722	445,452
2026-01-15	36.500	36.940	36.000	36.200	35.774	320,498
2026-01-14	36.700	36.875	36.090	36.550	36.120	335,975
2026-01-13	37.760	37.800	36.630	37.000	36.564	605,434
2026-01-12	36.680	37.380	36.420	36.710	36.278	582,092
2026-01-09	36.340	39.200	36.290	36.890	36.456	811,066
2026-01-08	30.050	31.570	30.020	31.560	31.188	392,688
2026-01-07	29.030	30.390	29.030	30.140	29.785	289,425
2026-01-06	28.980	29.600	28.790	29.390	29.044	208,816
2026-01-05	29.000	29.080	28.630	28.970	28.629	135,314
2026-01-02	28.420	29.100	28.385	29.020	28.678	113,200
2025-12-31	29.080	29.080	28.360	28.430	28.095	167,268
2025-12-30	29.090	29.440	28.800	28.970	28.629	283,612
2025-12-29	29.060	29.090	28.760	29.000	28.659	127,240
2025-12-24	29.170	29.170	27.860	29.060	28.718	172,565
2025-12-23	29.260	29.630	29.130	29.340	28.995	303,914
2025-12-22	28.520	29.640	28.260	29.430	29.083	495,358
2025-12-19	27.440	28.410	27.100	28.350	28.016	785,547
2025-12-18	27.970	28.280	25.180	26.930	26.613	561,957
2025-12-17	29.300	29.570	28.960	29.100	28.757	290,973
2025-12-16	29.290	29.455	28.940	29.200	28.856	412,733
2025-12-15	29.780	30.280	29.180	29.400	29.054	174,259
2025-12-12	31.000	31.050	30.340	30.470	30.111	243,869
2025-12-11	31.000	31.090	30.160	30.520	30.161	207,674
2025-12-10	31.190	31.190	30.170	30.480	30.121	381,625
2025-12-09	31.280	31.280	30.120	30.490	30.131	191,143
2025-12-08	31.000	31.430	30.720	31.070	30.704	175,878
2025-12-05	30.830	31.200	30.550	30.970	30.605	148,124
2025-12-04	30.460	31.450	30.310	30.510	30.151	330,525
2025-12-03	30.100	30.770	30.010	30.630	30.269	292,664
2025-12-02	29.980	30.890	29.940	30.270	29.914	675,212
2025-12-01	30.850	31.430	30.070	30.400	30.042	280,682
2025-11-28	31.000	31.000	30.540	30.850	30.487	231,090
2025-11-27	29.160	31.200	29.160	30.680	30.319	321,559
2025-11-26	30.340	30.910	30.190	30.870	30.506	505,228
2025-11-25	29.820	30.355	28.950	29.980	29.627	300,794
2025-11-24	28.690	29.530	28.050	29.530	29.182	532,329
2025-11-21	28.750	28.790	27.870	28.690	28.352	597,226
2025-11-20	29.500	30.270	29.490	29.870	29.518	416,959
2025-11-19	30.370	30.580	29.370	29.440	29.093	528,612
2025-11-18	30.970	31.480	30.200	30.620	30.259	483,368
2025-11-17	30.460	31.880	30.240	31.740	31.366	352,010
2025-11-14	31.910	31.940	29.960	30.870	30.506	538,380
2025-11-13	33.150	33.900	32.910	33.080	32.690	324,502
2025-11-12	34.300	34.300	33.010	33.150	32.760	477,919
2025-11-11	34.290	34.440	33.800	34.200	33.797	311,301
2025-11-10	33.975	34.140	33.755	34.080	33.679	550,922
2025-11-07	33.520	33.950	33.420	33.600	33.204	372,183
2025-11-06	35.210	35.410	33.510	33.910	33.511	597,505

← NewerPage 4 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.