Codan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	49.00	50.36	48.68	50.10	-	3.11%	5,720,753
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%	459,436
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%	655,783
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%	592,878
Sep 1, 2026	46.97	48.03	46.66	47.77	47.77	2.34%	612,985
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
Aug 21, 2026	50.20	50.90	48.70	49.02	48.72	0.29%	934,899
Aug 20, 2026	47.63	50.24	46.37	48.88	48.58	12.42%	1,143,830
Aug 19, 2026	43.00	44.08	42.24	43.48	43.21	0.12%	372,784
Aug 18, 2026	43.50	44.64	43.26	43.43	43.16	-3.10%	428,886
Aug 17, 2026	44.90	45.49	44.52	44.82	44.54	-0.22%	420,920
Aug 14, 2026	42.95	44.92	42.46	44.92	44.64	1.42%	369,697
Aug 13, 2026	44.50	44.96	43.24	44.29	44.02	-0.56%	563,929
Aug 12, 2026	40.75	44.54	40.40	44.54	44.27	9.30%	435,869
Aug 11, 2026	39.12	40.85	38.89	40.75	40.50	4.17%	1,047,059
Aug 10, 2026	41.20	41.37	38.92	39.12	38.88	-4.72%	591,160
Aug 7, 2026	41.00	41.94	40.73	41.06	40.81	-0.92%	558,400
Aug 6, 2026	41.16	42.04	40.91	41.44	41.18	0.10%	409,017
Aug 5, 2026	40.39	41.49	39.31	41.40	41.14	3.27%	694,528
Aug 4, 2026	40.50	40.83	39.41	40.09	39.84	0.02%	320,339
Aug 3, 2026	39.60	40.41	39.07	40.08	39.83	-	264,735
Jul 31, 2026	39.80	40.24	39.15	40.08	39.83	4.05%	643,714
Jul 30, 2026	38.18	38.88	37.72	38.52	38.28	-0.39%	809,043
Jul 29, 2026	40.60	41.34	38.45	38.67	38.43	-1.95%	567,763
Jul 28, 2026	40.11	40.61	39.08	39.44	39.20	-3.19%	358,324
Jul 27, 2026	40.48	40.83	39.70	40.74	40.49	2.75%	266,888
Jul 24, 2026	41.51	41.70	39.24	39.65	39.41	-4.13%	606,560
Jul 23, 2026	42.82	42.94	41.36	41.36	41.10	-2.13%	355,148
Jul 22, 2026	41.97	42.38	41.76	42.26	42.00	0.96%	168,962
Jul 21, 2026	43.12	43.12	40.96	41.86	41.60	0.92%	173,242
Jul 20, 2026	42.25	42.42	41.27	41.48	41.22	-0.60%	185,377
Jul 17, 2026	43.25	43.25	41.50	41.73	41.47	-3.00%	193,588
Jul 16, 2026	42.76	43.06	42.08	43.02	42.75	-1.10%	277,122
Jul 15, 2026	42.83	43.78	42.48	43.50	43.23	3.11%	261,390
Jul 14, 2026	42.19	42.51	41.26	42.19	41.93	-0.14%	388,508
Jul 13, 2026	43.50	43.99	41.90	42.25	41.99	-2.42%	294,458