Codan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	35.03	35.68	34.30	34.57	34.57	-3.76%	414,544
Feb 5, 2026	36.66	36.84	35.65	35.92	35.92	-3.00%	243,313
Feb 4, 2026	38.00	38.00	36.81	37.03	37.03	-2.53%	265,794
Feb 3, 2026	38.00	38.81	37.90	37.99	37.99	0.96%	196,090
Feb 2, 2026	37.73	38.00	36.92	37.63	37.63	-1.08%	211,397
Jan 30, 2026	39.20	39.60	37.97	38.04	38.04	-3.92%	428,627
Jan 29, 2026	39.73	40.03	39.21	39.59	39.59	0.25%	168,137
Jan 28, 2026	39.90	40.02	38.96	39.49	39.49	0.05%	247,476
Jan 27, 2026	39.41	40.42	39.25	39.47	39.47	0.15%	286,694
Jan 23, 2026	38.93	39.47	38.44	39.41	39.41	1.10%	280,516
Jan 22, 2026	38.57	39.34	38.49	38.98	38.98	1.83%	325,191
Jan 21, 2026	37.17	38.28	36.90	38.28	38.28	2.22%	401,457
Jan 20, 2026	36.80	37.60	36.76	37.45	37.45	1.33%	256,985
Jan 19, 2026	37.00	37.35	36.69	36.96	36.96	-0.54%	152,151
Jan 16, 2026	35.91	37.48	35.50	37.16	37.16	2.65%	445,452
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