Codan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	35.91	37.24	35.50	37.21	-	2.78%	142,261
Jan 15, 2026	36.50	36.94	36.00	36.20	36.20	-0.96%	320,498
Jan 14, 2026	36.70	36.88	36.09	36.55	36.55	-1.22%	335,975
Jan 13, 2026	37.76	37.80	36.63	37.00	37.00	0.79%	605,434
Jan 12, 2026	36.68	37.38	36.42	36.71	36.71	-0.49%	582,092
Jan 9, 2026	36.34	39.20	36.29	36.89	36.89	16.89%	811,066
Jan 8, 2026	30.05	31.57	30.02	31.56	31.56	4.71%	392,688
Jan 7, 2026	29.03	30.39	29.03	30.14	30.14	2.55%	289,425
Jan 6, 2026	28.98	29.60	28.79	29.39	29.39	1.45%	208,816
Jan 5, 2026	29.00	29.08	28.63	28.97	28.97	-0.17%	135,314
Jan 2, 2026	28.42	29.10	28.39	29.02	29.02	2.08%	112,070
Dec 31, 2025	29.08	29.08	28.36	28.43	28.43	-1.86%	167,268
Dec 30, 2025	29.09	29.44	28.80	28.97	28.97	-0.10%	283,612
Dec 29, 2025	29.06	29.09	28.76	29.00	29.00	-0.21%	127,240
Dec 24, 2025	29.17	29.17	27.86	29.06	29.06	-0.95%	172,565
Dec 23, 2025	29.26	29.63	29.13	29.34	29.34	-0.31%	303,914
Dec 22, 2025	28.52	29.64	28.26	29.43	29.43	3.81%	495,358
Dec 19, 2025	27.44	28.41	27.10	28.35	28.35	5.27%	785,547
Dec 18, 2025	27.97	28.28	25.18	26.93	26.93	-7.46%	561,957
Dec 17, 2025	29.30	29.57	28.96	29.10	29.10	-0.34%	290,973
Dec 16, 2025	29.29	29.46	28.94	29.20	29.20	-0.68%	412,733
Dec 15, 2025	29.78	30.28	29.18	29.40	29.40	-3.51%	174,259
Dec 12, 2025	31.00	31.05	30.34	30.47	30.47	-0.16%	243,869
Dec 11, 2025	31.00	31.09	30.16	30.52	30.52	0.13%	207,674
Dec 10, 2025	31.19	31.19	30.17	30.48	30.48	-0.03%	381,625
Dec 9, 2025	31.28	31.28	30.12	30.49	30.49	-1.87%	191,143
Dec 8, 2025	31.00	31.43	30.72	31.07	31.07	0.32%	175,878
Dec 5, 2025	30.83	31.20	30.55	30.97	30.97	1.51%	148,124
Dec 4, 2025	30.46	31.45	30.31	30.51	30.51	-0.39%	330,525
Dec 3, 2025	30.10	30.77	30.01	30.63	30.63	1.19%	292,664
Dec 2, 2025	29.98	30.89	29.94	30.27	30.27	-0.43%	675,212
Dec 1, 2025	30.85	31.43	30.07	30.40	30.40	-1.46%	280,682
Nov 28, 2025	31.00	31.00	30.54	30.85	30.85	0.55%	225,995
Nov 27, 2025	29.16	31.20	29.16	30.68	30.68	-0.62%	320,179
Nov 26, 2025	30.34	30.91	30.19	30.87	30.87	2.97%	505,228
Nov 25, 2025	29.82	30.36	28.95	29.98	29.98	1.52%	292,730
Nov 24, 2025	28.69	29.53	28.05	29.53	29.53	2.93%	522,040
Nov 21, 2025	28.75	28.79	27.87	28.69	28.69	-3.95%	594,926
Nov 20, 2025	29.50	30.27	29.49	29.87	29.87	1.46%	416,959
Nov 19, 2025	30.37	30.58	29.37	29.44	29.44	-3.85%	528,612
Nov 18, 2025	30.97	31.48	30.20	30.62	30.62	-3.53%	483,368
Nov 17, 2025	30.46	31.88	30.24	31.74	31.74	2.82%	352,010
Nov 14, 2025	31.91	31.94	29.96	30.87	30.87	-6.68%	538,380
Nov 13, 2025	33.15	33.90	32.91	33.08	33.08	-0.21%	324,502
Nov 12, 2025	34.30	34.30	33.01	33.15	33.15	-3.07%	477,919
Nov 11, 2025	34.29	34.44	33.80	34.20	34.20	0.35%	311,301
Nov 10, 2025	33.61	34.14	33.55	34.08	34.08	1.43%	550,922
Nov 7, 2025	33.52	33.95	33.42	33.60	33.60	-0.91%	372,183
Nov 6, 2025	35.21	35.41	33.51	33.91	33.91	-2.84%	597,505
Nov 5, 2025	36.00	36.29	34.46	34.90	34.90	-4.09%	396,937