Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	16.930	17.315	16.850	17.270	16.975	359,794
2025-05-19	16.910	17.070	16.560	16.950	16.660	203,963
2025-05-16	16.970	17.050	16.640	16.960	16.670	225,682
2025-05-15	16.990	17.030	16.630	16.980	16.690	301,828
2025-05-14	17.180	17.460	16.820	16.820	16.533	572,031
2025-05-13	16.720	17.080	16.670	17.080	16.788	251,094
2025-05-12	16.950	16.950	16.480	16.560	16.277	238,814
2025-05-09	16.510	16.880	16.470	16.860	16.572	198,611
2025-05-08	16.300	16.580	16.240	16.500	16.218	176,046
2025-05-07	16.190	16.320	15.890	16.310	16.031	287,778
2025-05-06	16.120	16.330	16.120	16.270	15.992	132,231
2025-05-05	16.060	16.320	15.950	16.180	15.903	168,823
2025-05-02	16.000	16.120	15.720	16.020	15.746	173,261
2025-05-01	15.780	16.160	15.780	15.990	15.717	217,393
2025-04-30	15.500	15.750	15.500	15.750	15.481	291,584
2025-04-29	15.440	15.750	15.350	15.590	15.324	229,955
2025-04-28	15.420	15.640	15.240	15.380	15.117	281,253
2025-04-24	15.330	15.440	15.160	15.280	15.019	227,689
2025-04-23	15.080	15.350	15.060	15.220	14.960	325,356
2025-04-22	14.560	14.865	14.540	14.650	14.400	220,322
2025-04-17	14.620	14.830	14.470	14.830	14.577	312,075
2025-04-16	14.970	15.020	14.630	14.630	14.380	280,554
2025-04-15	14.700	14.930	14.680	14.860	14.606	262,598
2025-04-14	14.520	14.760	14.460	14.700	14.449	166,179
2025-04-11	14.260	14.560	14.160	14.430	14.183	255,986
2025-04-10	14.810	15.390	14.460	14.570	14.321	457,268
2025-04-09	13.750	13.890	13.200	13.500	13.269	641,465
2025-04-08	13.900	14.020	13.640	14.020	13.780	401,233
2025-04-07	13.760	13.860	13.300	13.570	13.338	880,123
2025-04-04	15.150	15.170	14.620	14.640	14.390	478,291
2025-04-03	15.440	15.600	15.230	15.390	15.127	458,735
2025-04-02	15.610	15.720	15.500	15.630	15.363	217,243
2025-04-01	15.780	15.790	15.410	15.550	15.284	364,556
2025-03-31	15.850	15.930	15.490	15.590	15.324	409,592
2025-03-28	15.990	16.240	15.890	16.060	15.786	224,327
2025-03-27	16.400	16.590	16.130	16.130	15.854	488,656
2025-03-26	16.280	16.710	16.190	16.710	16.424	630,352
2025-03-25	16.210	16.740	15.830	16.110	15.835	458,038
2025-03-24	16.030	16.230	15.870	16.120	15.844	368,672
2025-03-21	15.410	16.250	15.160	16.240	15.962	1,132,049
2025-03-20	15.650	15.760	15.200	15.630	15.363	740,454
2025-03-19	14.380	15.310	14.190	15.280	15.019	802,846
2025-03-18	14.420	14.420	14.010	14.330	14.085	485,701
2025-03-17	14.430	14.430	14.155	14.260	14.016	443,194
2025-03-14	13.660	14.330	13.650	14.320	14.075	447,061
2025-03-13	14.530	14.600	14.190	14.200	13.957	693,281
2025-03-12	14.900	14.900	14.400	14.480	14.233	498,121
2025-03-11	15.010	15.080	14.560	14.900	14.645	494,309
2025-03-10	15.530	15.600	15.200	15.280	15.019	268,068
2025-03-07	15.680	15.730	15.410	15.460	15.196	573,119
2025-03-06	15.740	16.240	15.660	15.860	15.589	738,842
2025-03-05	15.150	15.550	14.830	15.540	15.274	538,632
2025-03-04	15.100	15.160	14.850	15.030	14.773	600,304
2025-03-03	15.230	15.280	14.830	15.040	14.783	532,651
2025-02-28	15.190	15.430	15.080	15.230	14.970	486,811
2025-02-27	15.440	15.900	15.210	15.450	15.063	255,513
2025-02-26	15.760	15.770	15.170	15.340	14.956	435,481
2025-02-25	16.050	16.320	15.625	15.890	15.492	319,483
2025-02-24	16.250	16.460	15.820	16.030	15.629	374,427
2025-02-21	16.500	17.240	15.550	16.160	15.755	1,089,355

← NewerPage 7 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.