Codan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	40.00	40.26	39.50	40.08	-	1.19%	16,342
May 21, 2026	40.11	40.35	39.53	39.61	39.61	1.56%	273,234
May 20, 2026	40.09	40.42	38.94	39.00	39.00	-2.67%	285,561
May 19, 2026	39.99	40.69	39.15	40.07	40.07	0.83%	498,618
May 18, 2026	40.71	41.00	39.52	39.74	39.74	-1.39%	490,515
May 15, 2026	41.01	41.71	40.19	40.30	40.30	0.20%	319,251
May 14, 2026	39.88	40.44	39.02	40.22	40.22	4.33%	649,260
May 13, 2026	38.47	38.95	37.92	38.55	38.55	-1.05%	356,499
May 12, 2026	39.13	39.30	38.10	38.96	38.96	-0.59%	317,528
May 11, 2026	40.29	40.41	38.33	39.19	39.19	-2.85%	580,133
May 8, 2026	40.12	40.89	39.94	40.34	40.34	-1.39%	519,373
May 7, 2026	39.41	40.92	39.41	40.91	40.91	2.15%	645,854
May 6, 2026	41.00	41.06	39.26	40.05	40.05	0.63%	813,565
May 5, 2026	41.95	41.95	39.56	39.80	39.80	-9.38%	9,012,209
May 4, 2026	43.79	44.52	42.94	43.92	43.92	1.36%	242,046
May 1, 2026	42.98	43.65	42.27	43.33	43.33	3.96%	389,764
Apr 30, 2026	43.00	43.55	41.61	41.68	41.68	-0.76%	649,596
Apr 29, 2026	39.10	43.04	39.10	42.00	42.00	15.45%	715,481
Apr 28, 2026	35.57	36.57	34.93	36.38	36.38	1.99%	247,630
Apr 27, 2026	34.57	35.72	34.51	35.67	35.67	0.08%	148,011
Apr 24, 2026	36.01	36.39	34.74	35.64	35.64	-1.00%	193,456
Apr 23, 2026	35.85	36.64	35.24	36.00	36.00	0.17%	153,427
Apr 22, 2026	35.95	36.38	35.52	35.94	35.94	-1.45%	306,337
Apr 21, 2026	35.15	36.66	35.05	36.47	36.47	4.56%	371,336
Apr 20, 2026	33.89	34.95	33.67	34.88	34.88	2.68%	200,710
Apr 17, 2026	33.51	34.24	33.41	33.97	33.97	0.89%	204,817
Apr 16, 2026	33.42	34.49	33.07	33.67	33.67	0.75%	298,038
Apr 15, 2026	35.09	35.21	33.23	33.42	33.42	-1.88%	348,800
Apr 14, 2026	34.12	34.60	33.65	34.06	34.06	0.86%	251,572
Apr 13, 2026	33.08	33.90	32.95	33.77	33.77	-0.68%	199,820
Apr 10, 2026	34.01	34.54	33.22	34.00	34.00	-2.19%	276,401
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%	307,046