Codan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	33.15	33.90	32.91	33.02	33.02	-0.39%	246,076
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	33.97	34.14	33.76	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
Nov 4, 2025	36.50	36.83	36.05	36.39	36.39	-0.44%	218,003
Nov 3, 2025	36.50	36.92	36.25	36.55	36.55	0.83%	231,471
Oct 31, 2025	36.67	36.67	36.06	36.25	36.25	-0.77%	238,837
Oct 30, 2025	36.14	36.58	35.83	36.53	36.53	1.11%	359,101
Oct 29, 2025	35.70	36.35	35.53	36.13	36.13	1.01%	359,101
Oct 28, 2025	36.24	36.33	35.42	35.77	35.77	-1.46%	459,083
Oct 27, 2025	36.25	36.69	35.93	36.30	36.30	-	545,339
Oct 26, 2025	36.25	36.69	35.93	36.30	36.30	1.23%	545,339
Oct 24, 2025	34.90	36.05	34.83	35.86	35.86	3.52%	336,988
Oct 23, 2025	34.35	34.67	33.94	34.64	34.64	0.99%	727,751
Oct 22, 2025	34.10	34.33	33.20	34.30	34.30	0.68%	578,670
Oct 21, 2025	33.56	34.18	33.54	34.07	34.07	1.52%	321,202
Oct 20, 2025	32.72	33.77	32.71	33.56	33.56	1.45%	275,452
Oct 17, 2025	33.40	33.43	32.31	33.08	33.08	-1.17%	1,229,638
Oct 16, 2025	34.43	34.68	33.02	33.47	33.47	-1.53%	392,877
Oct 15, 2025	33.60	34.29	33.20	33.99	33.99	1.34%	778,726
Oct 14, 2025	32.95	34.03	32.95	33.54	33.54	2.47%	642,033
Oct 13, 2025	32.68	33.19	32.49	32.73	32.73	-1.53%	502,119
Oct 10, 2025	32.62	33.58	32.45	33.24	33.24	1.78%	359,937
Oct 9, 2025	32.20	33.10	32.06	32.66	32.66	1.71%	564,623
Oct 8, 2025	31.77	32.21	31.67	32.11	32.11	0.78%	471,007
Oct 7, 2025	30.70	32.10	30.59	31.86	31.86	4.87%	608,092
Oct 6, 2025	31.03	31.04	30.19	30.38	30.38	-0.07%	252,896
Oct 5, 2025	31.03	31.04	30.32	30.40	30.40	-2.44%	13,123
Oct 3, 2025	30.90	31.45	30.50	31.16	31.16	2.53%	644,291
Oct 2, 2025	30.40	30.50	30.13	30.39	30.39	0.96%	331,013
Oct 1, 2025	29.52	30.12	29.40	30.10	30.10	1.96%	365,294
Sep 30, 2025	29.35	29.67	29.25	29.52	29.52	-	304,467
Sep 29, 2025	29.70	30.02	29.38	29.52	29.52	-0.67%	226,968
Sep 26, 2025	29.31	29.80	29.21	29.72	29.72	0.41%	279,538
Sep 25, 2025	30.00	30.31	29.37	29.60	29.60	-2.57%	298,283
Sep 24, 2025	29.73	30.44	29.52	30.38	30.38	1.54%	290,125
Sep 23, 2025	30.15	30.56	29.85	29.92	29.92	-0.47%	262,216
Sep 22, 2025	30.10	30.60	30.03	30.06	30.06	0.27%	235,541
Sep 19, 2025	30.61	30.72	29.98	29.98	29.98	-1.02%	695,552
Sep 18, 2025	30.27	30.56	30.05	30.29	30.29	-0.49%	231,353
Sep 17, 2025	30.69	31.09	30.15	30.44	30.44	-0.10%	346,622
Sep 16, 2025	30.89	31.00	30.33	30.47	30.47	-0.20%	323,674
Sep 15, 2025	30.76	31.04	30.20	30.53	30.53	-1.36%	379,585
Sep 12, 2025	31.03	31.47	30.68	30.95	30.95	-	296,002
Sep 11, 2025	31.10	31.14	30.68	30.95	30.95	-0.55%	225,999
Sep 10, 2025	31.20	31.45	30.81	31.12	31.12	0.35%	365,068
Sep 9, 2025	31.37	31.66	30.80	31.01	31.01	-0.23%	442,524