Codan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	34.01	34.54	33.22	34.00	34.00	-2.19%	275,360
Apr 9, 2026	35.18	35.37	34.08	34.76	34.76	-1.84%	204,129
Apr 8, 2026	34.09	35.50	34.01	35.41	35.41	6.85%	259,596
Apr 7, 2026	33.80	34.18	32.46	33.14	33.14	3.50%	213,115
Apr 2, 2026	33.33	33.71	31.82	32.02	32.02	-1.63%	166,499
Apr 1, 2026	32.16	32.63	31.20	32.55	32.55	4.13%	420,472
Mar 31, 2026	31.29	31.89	30.76	31.26	31.26	-2.01%	334,906
Mar 30, 2026	31.73	32.02	30.86	31.90	31.90	-1.45%	478,833
Mar 27, 2026	34.10	34.20	32.08	32.37	32.37	-5.93%	435,487
Mar 26, 2026	34.40	34.71	34.24	34.41	34.41	-0.49%	240,740
Mar 25, 2026	32.92	34.58	32.74	34.58	34.58	6.27%	325,194
Mar 24, 2026	33.96	34.12	32.54	32.54	32.54	-0.79%	165,515
Mar 23, 2026	32.75	32.84	31.00	32.80	32.80	-2.26%	322,880
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