Codan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.49	34.74	33.53	33.56	33.56	-2.75%	1,002,592
Mar 19, 2026	34.50	34.81	33.90	34.51	34.51	-0.86%	310,462
Mar 18, 2026	33.85	34.96	33.85	34.81	34.81	2.20%	213,995
Mar 17, 2026	33.60	34.32	33.60	34.06	34.06	1.22%	127,372
Mar 16, 2026	34.39	34.39	33.56	33.65	33.65	-2.21%	173,018
Mar 13, 2026	34.63	34.85	34.20	34.41	34.41	-1.60%	179,788
Mar 12, 2026	35.78	36.14	34.79	34.97	34.97	-3.40%	303,435
Mar 11, 2026	35.33	36.23	35.06	36.20	36.20	2.46%	285,930
Mar 10, 2026	35.00	36.15	34.72	35.33	35.33	2.61%	194,028
Mar 9, 2026	35.24	35.75	34.04	34.43	34.43	-5.77%	363,784
Mar 6, 2026	36.72	36.78	35.79	36.54	36.54	-1.72%	253,262
Mar 5, 2026	36.50	37.66	36.50	37.18	37.18	1.86%	384,974
Mar 4, 2026	37.39	37.39	36.01	36.50	36.50	-2.87%	370,340
Mar 3, 2026	36.96	37.65	36.21	37.58	37.58	1.21%	525,004
Mar 2, 2026	34.83	37.34	34.83	37.13	37.13	4.56%	304,303
Feb 27, 2026	36.24	37.49	35.10	35.51	35.51	-2.01%	431,821
Feb 26, 2026	35.12	36.27	34.71	36.24	36.24	5.47%	344,544
Feb 25, 2026	34.55	35.43	34.29	34.36	34.36	-0.66%	328,727
Feb 24, 2026	34.59	35.17	33.93	34.59	34.40	-0.29%	487,000
Feb 23, 2026	35.49	35.90	34.21	34.69	34.49	-	313,086
Feb 20, 2026	34.50	34.75	33.37	34.69	34.49	0.41%	346,558
Feb 19, 2026	34.59	36.63	33.35	34.55	34.36	-0.26%	437,134
Feb 18, 2026	33.70	35.94	33.70	34.64	34.44	0.96%	326,872
Feb 17, 2026	34.30	34.61	33.45	34.31	34.12	0.15%	229,405
Feb 16, 2026	33.97	34.54	32.37	34.26	34.07	0.12%	371,752
Feb 13, 2026	35.10	35.41	34.22	34.22	34.03	-3.33%	351,511
Feb 12, 2026	34.52	35.77	34.52	35.40	35.20	-3.36%	227,560
Feb 11, 2026	35.68	36.67	35.06	36.63	36.42	2.32%	181,420
Feb 10, 2026	36.19	36.80	35.80	35.80	35.60	-0.83%	477,665
Feb 9, 2026	35.33	36.30	35.29	36.10	35.90	4.43%	269,851
Feb 6, 2026	35.03	35.68	34.30	34.57	34.38	-3.76%	414,544
Feb 5, 2026	36.66	36.84	35.65	35.92	35.72	-3.00%	243,313
Feb 4, 2026	38.00	38.00	36.81	37.03	36.82	-2.53%	266,974
Feb 3, 2026	38.00	38.81	37.90	37.99	37.78	0.96%	196,090
Feb 2, 2026	37.73	38.00	36.92	37.63	37.42	-1.08%	211,397
Jan 30, 2026	39.20	39.60	37.97	38.04	37.83	-3.92%	428,627
Jan 29, 2026	39.73	40.03	39.21	39.59	39.37	0.25%	168,137
Jan 28, 2026	39.90	40.02	38.96	39.49	39.27	0.05%	247,476
Jan 27, 2026	39.41	40.42	39.25	39.47	39.25	0.15%	286,694
Jan 23, 2026	38.93	39.47	38.44	39.41	39.19	1.10%	280,516
Jan 22, 2026	38.57	39.34	38.49	38.98	38.76	1.83%	325,191
Jan 21, 2026	37.17	38.28	36.90	38.28	38.06	2.22%	401,457
Jan 20, 2026	36.80	37.60	36.76	37.45	37.24	1.33%	481,725
Jan 19, 2026	37.00	37.35	36.69	36.96	36.75	-0.54%	152,151
Jan 16, 2026	35.91	37.48	35.50	37.16	36.95	2.65%	445,452
Jan 15, 2026	36.50	36.94	36.00	36.20	36.00	-0.96%	320,498
Jan 14, 2026	36.70	36.88	36.09	36.55	36.34	-1.22%	335,975
Jan 13, 2026	37.76	37.80	36.63	37.00	36.79	0.79%	605,434
Jan 12, 2026	36.68	37.38	36.42	36.71	36.50	-0.49%	582,092
Jan 9, 2026	36.34	39.20	36.29	36.89	36.68	16.89%	811,066