Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	16.000	16.150	15.810	16.000	15.599	662,732
2024-11-22	16.000	16.050	15.900	15.910	15.512	288,427
2024-11-21	15.960	16.010	15.840	15.890	15.492	156,941
2024-11-20	15.780	15.860	15.610	15.770	15.375	121,543
2024-11-19	15.600	16.010	15.600	15.890	15.492	238,723
2024-11-18	15.550	15.770	15.360	15.670	15.278	148,617
2024-11-15	15.750	15.960	15.550	15.620	15.229	319,885
2024-11-14	15.830	15.920	15.360	15.620	15.229	190,480
2024-11-13	15.860	15.920	15.500	15.610	15.219	161,455
2024-11-12	15.930	16.000	15.640	15.950	15.551	196,595
2024-11-11	15.950	16.080	15.880	15.890	15.492	307,960
2024-11-08	15.970	16.020	15.550	15.950	15.551	169,767
2024-11-07	16.090	16.160	15.320	15.660	15.268	351,386
2024-11-06	15.820	16.050	15.510	15.990	15.590	616,448
2024-11-05	15.790	15.880	15.690	15.700	15.307	131,581
2024-11-04	15.900	15.980	15.700	15.860	15.463	258,665
2024-11-01	15.640	15.760	15.510	15.720	15.326	158,806
2024-10-31	15.490	15.840	15.490	15.800	15.404	268,024
2024-10-30	15.800	15.940	15.580	15.590	15.200	374,528
2024-10-29	15.950	16.050	15.700	15.700	15.307	428,111
2024-10-28	15.390	15.880	15.360	15.860	15.463	235,283
2024-10-25	15.800	15.810	15.200	15.360	14.975	230,397
2024-10-24	16.000	16.000	15.420	15.490	15.102	400,014
2024-10-23	15.170	15.900	14.700	15.830	15.434	545,089
2024-10-22	15.830	16.000	15.620	15.870	15.473	401,059
2024-10-21	15.880	16.090	15.720	15.980	15.580	292,549
2024-10-18	15.600	15.700	15.440	15.700	15.307	250,871
2024-10-17	16.110	16.110	15.580	15.680	15.287	344,764
2024-10-16	16.140	16.215	15.920	15.920	15.521	268,376
2024-10-15	16.080	16.370	15.900	16.370	15.960	341,432
2024-10-14	16.000	16.090	15.690	16.050	15.648	237,390
2024-10-11	15.930	16.150	15.890	15.920	15.521	175,081
2024-10-10	15.820	16.030	15.700	16.020	15.619	227,936
2024-10-09	15.930	15.960	15.770	15.920	15.521	173,576
2024-10-08	15.710	15.980	15.710	15.850	15.453	189,000
2024-10-07	15.720	16.060	15.700	16.000	15.599	172,483
2024-10-04	15.650	15.720	15.340	15.600	15.209	232,619
2024-10-03	16.000	16.090	15.820	15.830	15.434	171,098
2024-10-02	16.210	16.330	15.830	15.860	15.463	343,029
2024-10-01	16.120	16.390	16.120	16.330	15.921	259,214
2024-09-30	16.120	16.120	15.670	16.120	15.716	431,327
2024-09-27	16.230	16.370	16.010	16.130	15.726	376,732
2024-09-26	15.850	16.430	15.580	16.100	15.697	857,106
2024-09-25	15.860	15.925	15.490	15.490	15.102	3,012,184
2024-09-24	15.650	15.890	15.440	15.700	15.307	402,513
2024-09-23	15.280	15.850	15.200	15.650	15.258	509,123
2024-09-20	15.550	15.650	15.220	15.400	15.014	942,012
2024-09-19	15.550	15.840	15.340	15.340	14.956	465,870
2024-09-18	15.200	15.460	15.120	15.400	15.014	352,251
2024-09-17	14.850	15.160	14.830	15.110	14.732	261,088
2024-09-16	14.630	14.960	14.630	14.840	14.468	128,412
2024-09-13	14.890	14.980	14.660	14.790	14.420	302,590
2024-09-12	14.610	14.870	14.370	14.750	14.381	535,092
2024-09-11	14.540	14.620	14.290	14.600	14.234	291,106
2024-09-10	14.350	14.620	14.220	14.440	14.078	341,924
2024-09-09	14.300	14.550	13.745	14.180	13.825	671,198
2024-09-06	15.130	15.200	14.840	15.080	14.702	294,850
2024-09-05	14.840	15.295	14.790	15.130	14.751	173,908
2024-09-04	14.950	15.100	14.850	15.080	14.702	258,121
2024-09-03	15.010	15.280	15.010	15.090	14.712	246,632

← NewerPage 9 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.