Codan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 36.000 | 36.290 | 34.460 | 34.900 | 34.489 | 396,937 |
| 2025-11-04 | 36.500 | 36.830 | 36.050 | 36.390 | 35.961 | 218,003 |
| 2025-11-03 | 36.500 | 36.920 | 36.250 | 36.550 | 36.120 | 231,471 |
| 2025-10-31 | 36.670 | 36.670 | 36.060 | 36.250 | 35.823 | 238,837 |
| 2025-10-30 | 36.140 | 36.580 | 35.830 | 36.530 | 36.100 | 359,101 |
| 2025-10-29 | 35.700 | 36.350 | 35.530 | 36.130 | 35.705 | 293,996 |
| 2025-10-28 | 36.240 | 36.330 | 35.415 | 35.770 | 35.349 | 459,083 |
| 2025-10-27 | 36.250 | 36.690 | 35.930 | 36.300 | 35.873 | 545,339 |
| 2025-10-24 | 34.900 | 36.050 | 34.830 | 35.860 | 35.438 | 336,988 |
| 2025-10-23 | 34.350 | 34.670 | 33.935 | 34.640 | 34.232 | 727,751 |
| 2025-10-22 | 34.100 | 34.330 | 33.195 | 34.300 | 33.896 | 578,670 |
| 2025-10-21 | 33.560 | 34.180 | 33.540 | 34.070 | 33.669 | 321,202 |
| 2025-10-20 | 32.720 | 33.770 | 32.705 | 33.560 | 33.165 | 275,452 |
← NewerPage 5 of 5 · 253 trading days
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.