Codan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	62.000	62.960	61.470	62.900	62.900	709,673
2026-10-15	61.440	61.870	59.040	60.690	60.690	1,406,639
2026-10-14	63.700	63.950	62.260	62.320	62.320	602,636
2026-10-13	67.660	67.700	63.280	63.280	63.280	596,462
2026-10-12	66.650	67.990	66.360	67.350	67.350	716,977
2026-10-09	65.600	66.530	64.570	66.320	66.320	322,922
2026-10-08	65.230	66.270	63.920	64.570	64.570	508,596
2026-10-07	66.000	66.980	65.150	65.450	65.450	432,367
2026-10-06	68.300	68.690	65.090	65.550	65.550	595,338
2026-10-05	67.790	69.130	67.660	68.510	68.510	413,145
2026-10-02	67.230	68.980	66.820	67.450	67.450	830,496
2026-10-01	65.580	68.000	64.730	67.490	67.490	1,389,464
2026-09-30	67.100	70.140	65.830	65.830	65.830	2,083,028
2026-09-29	57.430	64.430	57.430	64.430	64.430	1,951,811
2026-09-28	52.580	52.590	51.540	51.990	51.990	607,340
2026-09-25	52.640	53.620	52.250	52.250	52.250	628,457
2026-09-24	52.920	53.260	52.330	52.760	52.760	478,492
2026-09-23	51.880	53.490	51.630	53.100	53.100	644,302
2026-09-22	50.590	51.600	50.550	51.370	51.370	367,994
2026-09-21	50.090	51.760	49.605	50.020	50.020	765,314
2026-09-18	49.000	50.360	48.680	50.100	50.100	7,396,247
2026-09-17	50.000	50.000	48.310	48.590	48.590	1,042,068
2026-09-16	45.800	48.940	45.700	48.940	48.940	994,281
2026-09-15	45.020	45.790	44.980	45.520	45.520	731,675
2026-09-14	45.500	45.650	44.710	44.710	44.710	333,333
2026-09-11	45.660	45.870	44.480	45.120	45.120	324,897
2026-09-10	45.750	46.410	45.620	46.000	46.000	668,150
2026-09-09	45.470	46.610	45.050	45.970	45.970	407,873
2026-09-08	46.000	46.830	45.540	45.630	45.630	284,295
2026-09-07	46.670	47.030	46.050	46.070	46.070	670,157
2026-09-04	46.500	46.960	46.330	46.500	46.500	298,380
2026-09-03	46.730	47.050	46.190	46.690	46.690	449,435
2026-09-02	47.710	48.020	45.440	46.180	46.180	594,638
2026-09-01	46.970	48.030	46.660	47.770	47.770	615,376
2026-08-31	47.550	48.170	46.640	46.970	46.680	745,875
2026-08-28	48.900	49.300	47.560	47.560	47.266	299,701
2026-08-27	49.870	49.900	48.570	48.620	48.320	243,138
2026-08-26	49.430	49.890	49.100	49.350	49.045	365,509
2026-08-25	49.110	50.000	48.400	49.920	49.612	650,484
2026-08-24	50.320	50.330	48.440	48.620	48.320	520,622
2026-08-21	50.200	50.900	48.700	49.020	48.717	934,899
2026-08-20	47.630	50.240	46.370	48.880	48.578	1,143,830
2026-08-19	43.000	44.080	42.240	43.480	43.212	372,784
2026-08-18	43.500	44.640	43.260	43.430	43.162	428,886
2026-08-17	44.900	45.490	44.520	44.820	44.543	420,920
2026-08-14	42.950	44.920	42.460	44.920	44.643	369,697
2026-08-13	44.500	44.960	43.240	44.290	44.017	563,929
2026-08-12	40.750	44.540	40.400	44.540	44.265	435,869
2026-08-11	39.120	40.850	38.890	40.750	40.498	1,047,059
2026-08-10	41.200	41.370	38.915	39.120	38.879	591,160
2026-08-07	41.000	41.940	40.730	41.060	40.807	558,400
2026-08-06	41.160	42.040	40.910	41.440	41.184	409,017
2026-08-05	40.390	41.490	39.305	41.400	41.144	694,528
2026-08-04	40.500	40.830	39.410	40.090	39.843	320,339
2026-08-03	39.600	40.410	39.070	40.080	39.833	264,735
2026-07-31	39.800	40.240	39.150	40.080	39.833	643,714
2026-07-30	38.180	38.880	37.720	38.520	38.282	809,043
2026-07-29	40.600	41.340	38.450	38.670	38.431	567,763
2026-07-28	40.110	40.610	39.080	39.440	39.197	358,324
2026-07-27	40.480	40.830	39.700	40.740	40.489	266,888

Page 1 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.