Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	16.500	17.240	15.550	16.160	15.755	1,089,355
2025-02-20	17.240	17.240	16.880	17.100	16.672	201,112
2025-02-19	17.380	17.590	17.060	17.140	16.711	312,943
2025-02-18	17.080	17.290	17.010	17.250	16.818	195,325
2025-02-17	16.680	17.130	16.630	17.100	16.672	174,880
2025-02-14	16.930	17.020	16.720	16.750	16.331	202,669
2025-02-13	16.860	16.860	16.280	16.430	16.019	181,935
2025-02-12	16.570	16.610	16.260	16.540	16.126	319,487
2025-02-11	16.670	16.770	16.380	16.770	16.350	654,004
2025-02-10	16.800	16.800	16.210	16.310	15.902	186,028
2025-02-07	16.860	17.170	16.700	16.980	16.555	272,555
2025-02-06	16.650	17.140	16.560	16.860	16.438	277,225
2025-02-05	16.310	16.445	16.200	16.400	15.989	208,360
2025-02-04	16.350	16.615	16.070	16.080	15.677	221,276
2025-02-03	15.850	16.330	15.680	16.230	15.824	279,413
2025-01-31	16.140	16.320	15.890	16.030	15.629	326,148
2025-01-30	16.390	16.510	16.040	16.150	15.746	176,738
2025-01-29	16.300	16.810	16.300	16.340	15.931	444,688
2025-01-28	15.940	16.430	15.880	16.240	15.833	275,775
2025-01-24	15.600	16.160	15.510	15.880	15.482	270,526
2025-01-23	15.500	15.820	15.440	15.770	15.375	316,821
2025-01-22	15.500	15.595	15.295	15.520	15.131	330,093
2025-01-21	15.800	15.800	15.510	15.550	15.161	168,505
2025-01-20	15.500	15.620	15.360	15.600	15.209	131,712
2025-01-17	15.780	15.780	15.240	15.540	15.151	170,701
2025-01-16	16.050	16.080	15.690	15.700	15.307	242,174
2025-01-15	15.640	16.000	15.580	15.880	15.482	228,376
2025-01-14	15.500	15.780	15.480	15.600	15.209	243,236
2025-01-13	15.780	15.780	15.480	15.520	15.131	163,134
2025-01-10	15.700	15.990	15.700	15.940	15.541	139,138
2025-01-09	16.000	16.040	15.730	15.830	15.434	89,386
2025-01-08	15.810	15.910	15.700	15.890	15.492	227,178
2025-01-07	15.870	16.030	15.790	15.930	15.531	239,015
2025-01-06	16.100	16.240	15.730	15.760	15.365	230,815
2025-01-03	16.190	16.265	16.080	16.180	15.775	73,669
2025-01-02	16.080	16.260	15.930	16.210	15.804	94,265
2024-12-31	15.950	16.230	15.950	16.100	15.697	154,672
2024-12-30	16.300	16.350	16.090	16.180	15.775	162,325
2024-12-27	16.300	16.540	16.230	16.360	15.950	257,651
2024-12-24	16.170	16.300	16.040	16.270	15.863	92,146
2024-12-23	16.170	16.580	16.170	16.300	15.892	349,532
2024-12-20	15.710	16.250	15.520	16.180	15.775	539,691
2024-12-19	16.050	16.080	15.500	15.640	15.248	859,469
2024-12-18	15.920	15.940	15.470	15.940	15.541	301,215
2024-12-17	15.830	15.980	15.720	15.960	15.560	220,087
2024-12-16	15.720	15.820	15.510	15.710	15.317	149,150
2024-12-13	15.650	15.775	14.900	15.720	15.326	195,771
2024-12-12	16.120	16.230	15.800	15.810	15.414	304,023
2024-12-11	16.100	16.200	15.870	15.950	15.551	242,392
2024-12-10	16.450	16.490	15.710	16.000	15.599	406,764
2024-12-09	16.380	16.590	16.300	16.580	16.165	314,098
2024-12-06	16.510	16.520	16.190	16.250	15.843	309,250
2024-12-05	16.050	16.600	15.890	16.510	16.097	609,356
2024-12-04	16.000	16.010	15.855	16.000	15.599	537,850
2024-12-03	16.150	16.160	15.880	16.000	15.599	264,220
2024-12-02	15.680	16.010	15.650	15.960	15.560	235,159
2024-11-29	15.920	15.920	15.550	15.650	15.258	158,210
2024-11-28	15.800	15.970	15.700	15.800	15.404	173,575
2024-11-27	16.000	16.015	15.760	15.770	15.375	174,569
2024-11-26	16.010	16.050	15.530	15.840	15.443	219,986

← NewerPage 8 of 22 · 1,268 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.