Codan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	505,284
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%	829,744
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%	439,075
Sep 23, 2026	51.88	53.49	51.63	53.10	53.10	3.37%	632,492
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%	659,734
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%	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