Codan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	59.00	59.72	57.99	59.50	59.50	0.95%	443,975
Oct 29, 2026	59.21	60.18	58.39	58.94	58.94	-0.30%	405,122
Oct 28, 2026	58.42	59.26	57.84	59.12	59.12	2.94%	469,384
Oct 27, 2026	56.48	57.68	55.51	57.43	57.43	2.61%	908,291
Oct 26, 2026	54.81	56.78	54.45	55.97	55.97	1.39%	448,483
Oct 23, 2026	54.75	55.65	54.24	55.20	55.20	-2.35%	1,029,667
Oct 22, 2026	62.00	62.17	56.53	56.53	56.53	-8.08%	928,522
Oct 21, 2026	62.50	62.95	60.83	61.50	61.50	-1.51%	303,475
Oct 20, 2026	63.50	63.90	61.51	62.44	62.44	-0.40%	412,009
Oct 19, 2026	62.80	62.93	61.63	62.69	62.69	-0.33%	262,485
Oct 16, 2026	62.00	62.96	61.47	62.90	62.90	3.64%	897,058
Oct 15, 2026	61.44	61.87	59.04	60.69	60.69	-2.62%	1,406,639
Oct 14, 2026	63.70	63.95	62.26	62.32	62.32	-1.52%	602,636
Oct 13, 2026	67.66	67.70	63.28	63.28	63.28	-6.04%	596,462
Oct 12, 2026	66.65	67.99	66.36	67.35	67.35	1.55%	716,977
Oct 9, 2026	65.60	66.53	64.57	66.32	66.32	2.71%	322,922
Oct 8, 2026	65.23	66.27	63.92	64.57	64.57	-1.34%	508,596
Oct 7, 2026	66.00	66.98	65.15	65.45	65.45	-0.15%	432,367
Oct 6, 2026	68.30	68.69	65.09	65.55	65.55	-4.32%	595,338
Oct 5, 2026	67.79	69.13	67.66	68.51	68.51	1.57%	413,145
Oct 2, 2026	67.23	68.98	66.82	67.45	67.45	-0.06%	830,496
Oct 1, 2026	65.58	68.00	64.73	67.49	67.49	2.52%	1,389,464
Sep 30, 2026	67.10	70.14	65.83	65.83	65.83	2.17%	2,083,028
Sep 29, 2026	57.43	64.43	57.43	64.43	64.43	23.93%	1,951,811
Sep 28, 2026	52.58	52.59	51.54	51.99	51.99	-0.50%	607,340
Sep 25, 2026	52.64	53.62	52.25	52.25	52.25	-0.97%	628,457
Sep 24, 2026	52.92	53.26	52.33	52.76	52.76	-0.64%	478,492
Sep 23, 2026	51.88	53.49	51.63	53.10	53.10	3.37%	644,302
Sep 22, 2026	50.59	51.60	50.55	51.37	51.37	2.70%	367,994
Sep 21, 2026	50.09	51.76	49.61	50.02	50.02	-0.16%	765,314
Sep 18, 2026	49.00	50.36	48.68	50.10	50.10	3.11%	7,396,247
Sep 17, 2026	50.00	50.00	48.31	48.59	48.59	-0.72%	1,042,068
Sep 16, 2026	45.80	48.94	45.70	48.94	48.94	7.51%	994,281
Sep 15, 2026	45.02	45.79	44.98	45.52	45.52	1.81%	731,675
Sep 14, 2026	45.50	45.65	44.71	44.71	44.71	-0.91%	333,333
Sep 11, 2026	45.66	45.87	44.48	45.12	45.12	-1.91%	324,897
Sep 10, 2026	45.75	46.41	45.62	46.00	46.00	0.07%	668,150
Sep 9, 2026	45.47	46.61	45.05	45.97	45.97	0.75%	407,873
Sep 8, 2026	46.00	46.83	45.54	45.63	45.63	-0.96%	284,295
Sep 7, 2026	46.67	47.03	46.05	46.07	46.07	-0.92%	670,157
Sep 4, 2026	46.50	46.96	46.33	46.50	46.50	-0.41%	298,380
Sep 3, 2026	46.73	47.05	46.19	46.69	46.69	1.10%	449,435
Sep 2, 2026	47.71	48.02	45.44	46.18	46.18	-3.33%	594,638
Sep 1, 2026	46.97	48.03	46.66	47.77	47.77	2.34%	615,376
Aug 31, 2026	47.55	48.17	46.64	46.97	46.68	-1.24%	745,875
Aug 28, 2026	48.90	49.30	47.56	47.56	47.27	-2.18%	299,701
Aug 27, 2026	49.87	49.90	48.57	48.62	48.32	-1.48%	243,138
Aug 26, 2026	49.43	49.89	49.10	49.35	49.05	-1.14%	365,509
Aug 25, 2026	49.11	50.00	48.40	49.92	49.61	2.67%	650,484
Aug 24, 2026	50.32	50.33	48.44	48.62	48.32	-0.82%	520,622