Codan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	293,996
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	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