Codan Ltd historical data

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

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
2025-10-17	33.400	33.430	32.310	33.080	32.690	1,229,638
2025-10-16	34.430	34.680	33.015	33.470	33.076	392,877
2025-10-15	33.600	34.290	33.200	33.990	33.590	778,726
2025-10-14	32.950	34.035	32.950	33.540	33.145	642,033
2025-10-13	32.680	33.190	32.490	32.730	32.345	502,119
2025-10-10	32.620	33.580	32.450	33.240	32.849	359,937
2025-10-09	32.200	33.100	32.060	32.660	32.275	564,623
2025-10-08	31.770	32.210	31.670	32.110	31.732	471,007
2025-10-07	30.700	32.105	30.590	31.860	31.485	608,092
2025-10-06	31.030	31.040	30.190	30.380	30.022	252,896
2025-10-03	30.900	31.450	30.500	31.160	30.793	644,291
2025-10-02	30.400	30.500	30.130	30.390	30.032	331,013
2025-10-01	29.520	30.120	29.400	30.100	29.746	365,294
2025-09-30	29.350	29.670	29.250	29.520	29.172	304,467
2025-09-29	29.700	30.020	29.380	29.520	29.172	226,968
2025-09-26	29.310	29.800	29.210	29.720	29.370	279,538
2025-09-25	30.000	30.310	29.370	29.600	29.251	298,283
2025-09-24	29.730	30.440	29.520	30.380	30.022	290,125
2025-09-23	30.150	30.560	29.850	29.920	29.568	262,216
2025-09-22	30.100	30.595	30.030	30.060	29.706	235,541
2025-09-19	30.610	30.715	29.980	29.980	29.627	695,552
2025-09-18	30.270	30.560	30.050	30.290	29.933	231,353
2025-09-17	30.690	31.090	30.150	30.440	30.082	346,622
2025-09-16	30.890	31.000	30.330	30.470	30.111	323,674
2025-09-15	30.760	31.040	30.200	30.530	30.171	379,585
2025-09-12	31.030	31.470	30.680	30.950	30.586	296,002
2025-09-11	31.100	31.140	30.675	30.950	30.586	225,999
2025-09-10	31.200	31.450	30.810	31.120	30.754	365,068
2025-09-09	31.370	31.660	30.800	31.010	30.645	442,524
2025-09-08	30.710	31.295	30.610	31.080	30.714	266,193
2025-09-05	30.100	31.190	30.020	30.770	30.408	475,370
2025-09-04	29.980	30.020	29.430	29.840	29.489	518,971
2025-09-03	29.810	30.190	29.640	29.800	29.449	550,821
2025-09-02	30.000	30.220	29.800	29.810	29.459	348,860
2025-09-01	30.140	30.405	29.470	29.730	29.222	289,501
2025-08-29	29.840	30.940	29.690	30.880	30.352	608,182
2025-08-28	30.090	30.370	29.660	29.840	29.330	506,022
2025-08-27	30.500	30.860	29.590	29.950	29.438	825,712
2025-08-26	29.200	30.600	29.040	30.600	30.077	1,026,978
2025-08-25	28.080	29.890	28.000	29.600	29.094	865,215
2025-08-22	26.570	28.630	26.260	28.340	27.856	910,663
2025-08-21	24.800	26.890	24.750	26.200	25.752	607,040
2025-08-20	24.450	24.600	23.475	23.670	23.265	508,570
2025-08-19	24.100	24.400	23.900	24.310	23.894	326,041
2025-08-18	24.050	24.260	23.830	24.260	23.845	324,332
2025-08-15	24.330	24.330	23.840	24.180	23.767	288,496
2025-08-14	24.190	24.355	23.815	24.320	23.904	422,961

← NewerPage 5 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.