Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	23.880	24.190	23.610	24.130	23.718	336,866
2025-08-12	23.510	23.910	23.490	23.810	23.403	297,568
2025-08-11	23.650	24.130	23.560	23.640	23.236	433,789
2025-08-08	23.530	23.670	23.300	23.630	23.226	438,055
2025-08-07	23.290	23.605	23.090	23.400	23.000	512,494
2025-08-06	22.450	23.400	22.420	23.280	22.882	677,207
2025-08-05	21.610	22.475	21.500	22.470	22.086	556,214
2025-08-04	21.170	21.410	21.060	21.070	20.710	298,810
2025-08-01	20.870	21.730	20.720	21.650	21.280	515,543
2025-07-31	20.680	20.970	20.510	20.950	20.592	358,711
2025-07-30	20.500	20.700	20.280	20.700	20.346	372,151
2025-07-29	20.710	20.770	20.320	20.660	20.307	273,534
2025-07-28	20.650	20.820	20.420	20.690	20.336	196,649
2025-07-25	20.380	20.670	20.320	20.610	20.258	252,500
2025-07-24	20.340	20.660	20.190	20.580	20.228	319,446
2025-07-23	20.500	20.500	20.140	20.290	19.943	203,249
2025-07-22	20.360	20.660	20.220	20.410	20.061	265,270
2025-07-21	20.100	20.370	19.900	20.350	20.002	223,700
2025-07-18	20.090	20.240	19.965	20.240	19.894	335,833
2025-07-17	19.480	19.880	19.240	19.750	19.412	239,357
2025-07-16	19.020	19.220	18.860	19.150	18.823	168,179
2025-07-15	19.060	19.100	18.830	19.050	18.724	133,314
2025-07-14	18.320	18.850	18.220	18.820	18.498	323,845
2025-07-11	18.880	18.880	18.500	18.520	18.203	120,255
2025-07-10	19.000	19.000	18.630	18.770	18.449	223,235
2025-07-09	19.000	19.060	18.660	18.750	18.430	189,357
2025-07-08	19.280	19.300	18.840	19.030	18.705	408,393
2025-07-07	19.390	19.550	19.120	19.340	19.009	274,383
2025-07-04	19.840	20.000	19.375	19.430	19.098	167,977
2025-07-03	19.800	19.990	19.600	19.730	19.393	199,556
2025-07-02	19.900	20.100	19.820	19.930	19.589	382,250
2025-07-01	20.090	20.120	19.660	19.970	19.629	370,426
2025-06-30	20.250	20.300	20.030	20.110	19.766	319,049
2025-06-27	20.180	20.340	20.000	20.080	19.737	246,623
2025-06-26	19.860	20.020	19.640	19.920	19.580	358,123
2025-06-25	20.170	20.205	19.675	19.860	19.521	351,838
2025-06-24	20.200	20.360	20.050	20.120	19.776	387,836
2025-06-23	20.300	20.470	19.920	20.080	19.737	355,585
2025-06-20	19.590	20.260	19.570	20.260	19.914	1,199,876
2025-06-19	20.120	20.140	19.570	19.700	19.363	274,005
2025-06-18	19.860	20.070	19.720	19.980	19.638	373,947
2025-06-17	19.870	19.920	19.370	19.740	19.403	424,195
2025-06-16	19.300	19.930	19.130	19.900	19.560	436,371
2025-06-13	18.860	19.405	18.700	19.380	19.049	853,709
2025-06-12	18.500	19.090	18.400	18.850	18.528	741,130
2025-06-11	18.280	18.440	18.040	18.440	18.125	480,390
2025-06-10	18.330	18.460	18.090	18.420	18.105	209,720
2025-06-06	18.550	18.570	18.250	18.250	17.938	196,568
2025-06-05	18.430	18.680	18.310	18.500	18.184	247,706
2025-06-04	18.460	18.460	18.200	18.340	18.027	260,193
2025-06-03	18.140	18.390	17.980	18.370	18.056	255,292
2025-06-02	18.150	18.335	17.985	18.040	17.732	200,690
2025-05-30	17.800	18.110	17.700	18.000	17.692	425,848
2025-05-29	17.930	17.950	17.560	17.830	17.525	185,890
2025-05-28	17.680	18.000	17.570	17.860	17.555	317,515
2025-05-27	17.400	17.850	17.390	17.590	17.289	291,353
2025-05-26	17.590	17.810	17.250	17.250	16.955	289,584
2025-05-23	17.350	17.585	17.225	17.550	17.250	242,674
2025-05-22	16.890	17.390	16.890	17.310	17.014	179,749
2025-05-21	17.400	17.460	17.090	17.150	16.857	154,130

← NewerPage 6 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.