Codan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	39.12	39.63	38.89	39.04	-	-0.20%	47,348
Aug 10, 2026	41.20	41.37	38.92	39.12	39.12	-4.72%	584,263
Aug 7, 2026	41.00	41.94	40.73	41.06	41.06	-0.92%	558,400
Aug 6, 2026	41.16	42.04	40.91	41.44	41.44	0.10%	409,017
Aug 5, 2026	40.39	41.49	39.31	41.40	41.40	3.27%	694,528
Aug 4, 2026	40.50	40.83	39.41	40.09	40.09	0.02%	320,339
Aug 3, 2026	39.60	40.41	39.07	40.08	40.08	-	264,735
Jul 31, 2026	39.80	40.24	39.15	40.08	40.08	4.05%	616,371
Jul 30, 2026	38.18	38.88	37.72	38.52	38.52	-0.39%	809,043
Jul 29, 2026	40.60	41.34	38.45	38.67	38.67	-1.95%	567,763
Jul 28, 2026	40.11	40.61	39.08	39.44	39.44	-3.19%	357,454
Jul 27, 2026	40.48	40.83	39.70	40.74	40.74	2.75%	266,888
Jul 24, 2026	41.51	41.70	39.24	39.65	39.65	-4.13%	483,930
Jul 23, 2026	42.82	42.94	41.36	41.36	41.36	-2.13%	250,024
Jul 22, 2026	41.97	42.38	41.76	42.26	42.26	0.96%	168,962
Jul 21, 2026	43.12	43.12	40.96	41.86	41.86	0.92%	173,242
Jul 20, 2026	42.25	42.42	41.27	41.48	41.48	-0.60%	185,377
Jul 17, 2026	43.25	43.25	41.50	41.73	41.73	-3.00%	193,588
Jul 16, 2026	42.76	43.06	42.08	43.02	43.02	-1.10%	270,499
Jul 15, 2026	42.83	43.78	42.48	43.50	43.50	3.11%	261,390
Jul 14, 2026	42.19	42.51	41.26	42.19	42.19	-0.14%	386,903
Jul 13, 2026	43.50	43.99	41.90	42.25	42.25	-2.42%	294,458
Jul 10, 2026	44.49	44.49	43.10	43.30	43.30	-2.67%	204,963
Jul 9, 2026	44.00	44.66	42.60	44.49	44.49	3.47%	284,646
Jul 8, 2026	43.69	43.99	42.21	43.00	43.00	-1.58%	422,622
Jul 7, 2026	43.95	44.11	42.92	43.69	43.69	0.55%	269,070
Jul 6, 2026	44.10	44.34	42.63	43.45	43.45	-1.25%	323,130
Jul 3, 2026	43.67	44.16	41.78	44.00	44.00	-0.09%	361,680
Jul 2, 2026	44.66	44.66	43.49	44.04	44.04	-0.70%	651,185
Jul 1, 2026	44.52	45.28	44.20	44.35	44.35	0.48%	300,559
Jun 30, 2026	44.19	45.28	43.58	44.14	44.14	1.59%	463,122
Jun 29, 2026	43.80	44.20	42.56	43.45	43.45	-0.09%	215,159
Jun 26, 2026	43.76	43.86	42.80	43.49	43.49	-1.14%	217,569
Jun 25, 2026	43.95	44.18	42.63	43.99	43.99	0.30%	320,273
Jun 24, 2026	42.32	43.86	42.30	43.86	43.86	4.08%	286,758
Jun 23, 2026	43.18	43.18	41.66	42.14	42.14	-0.96%	347,400
Jun 22, 2026	43.27	43.86	42.37	42.55	42.55	-1.37%	173,884
Jun 19, 2026	43.62	44.15	42.92	43.14	43.14	-1.10%	510,003
Jun 18, 2026	43.22	43.81	42.93	43.62	43.62	1.16%	255,416
Jun 17, 2026	42.63	43.48	42.43	43.12	43.12	0.35%	195,508
Jun 16, 2026	42.39	43.22	42.20	42.97	42.97	-0.26%	220,249
Jun 15, 2026	43.50	43.68	42.60	43.08	43.08	-0.14%	254,388
Jun 12, 2026	43.95	43.95	42.94	43.14	43.14	1.36%	179,709
Jun 11, 2026	42.66	43.45	42.36	42.56	42.56	-1.21%	710,945
Jun 10, 2026	43.28	43.78	42.48	43.08	43.08	-1.76%	614,357
Jun 9, 2026	43.70	44.00	42.17	43.85	43.85	0.34%	403,057
Jun 5, 2026	43.07	43.98	42.36	43.70	43.70	1.86%	245,625
Jun 4, 2026	42.79	43.49	42.06	42.90	42.90	-0.16%	305,985
Jun 3, 2026	43.75	43.75	42.02	42.97	42.97	-2.19%	560,877
Jun 2, 2026	42.33	43.98	41.63	43.93	43.93	2.59%	440,569