Hansa Investment Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	175.00	175.26	174.50	174.50	167.33	95,625
2023-01-30	183.00	184.00	173.58	177.00	169.73	41,248
2023-01-27	173.00	178.00	173.00	175.00	167.81	31,136
2023-01-26	174.00	175.50	173.00	175.50	168.29	31,915
2023-01-25	173.00	175.00	173.00	175.00	167.81	37,750
2023-01-24	173.00	175.00	173.00	175.00	167.81	20,000
2023-01-23	176.00	176.00	173.00	175.00	167.81	9,362
2023-01-20	176.47	176.47	175.50	175.50	168.29	950
2023-01-18	178.00	178.00	173.60	177.00	168.96	10,308
2023-01-17	173.58	178.38	173.58	177.00	168.96	11,250
2023-01-16	178.00	178.00	176.50	176.50	168.49	40,075
2023-01-13	174.00	177.11	172.50	176.50	168.49	83,478
2023-01-12	176.00	176.56	172.50	176.00	168.01	79,233
2023-01-11	172.00	176.00	172.00	176.00	168.01	64,550
2023-01-10	176.34	176.34	175.50	175.50	167.53	855
2023-01-09	171.58	176.02	171.58	176.00	168.01	869
2023-01-06	173.00	173.00	169.38	170.50	162.76	62,372
2023-01-05	174.00	174.00	170.00	173.00	165.15	73,874
2023-01-04	174.50	174.50	172.00	172.00	164.19	97,112
2022-12-30	172.58	179.50	172.58	175.50	167.53	1,900
2022-12-29	171.73	179.00	171.73	176.00	168.01	81,580
2022-12-22	171.73	176.27	171.73	175.50	167.53	11,270
2022-12-21	179.62	179.62	169.00	172.50	164.67	36,445
2022-12-19	179.48	179.48	173.50	173.50	165.62	900
2022-12-16	176.20	176.20	173.00	173.00	165.15	600
2022-12-15	175.00	177.84	170.42	173.00	165.15	4,859
2022-12-14	168.00	182.00	168.00	175.00	167.06	3,317
2022-12-13	170.00	179.80	168.00	172.00	164.19	124,334
2022-12-12	179.84	179.84	174.40	175.00	167.06	10,556
2022-12-09	175.21	177.00	175.21	177.00	168.96	9,300
2022-12-08	171.61	174.00	171.61	174.00	166.10	150
2022-12-07	175.00	179.84	172.50	172.50	164.67	14,101
2022-12-06	180.00	180.00	176.50	176.50	168.49	1,814
2022-12-01	179.00	180.55	175.00	175.00	167.06	191,884
2022-11-30	172.00	175.00	172.00	175.00	167.06	24,000
2022-11-29	180.00	180.00	173.40	175.50	167.53	18,560
2022-11-28	177.00	178.90	172.80	174.00	166.10	59,371
2022-11-25	178.64	179.00	174.00	174.00	166.10	16,725
2022-11-24	174.00	179.00	172.00	174.50	166.58	71,945
2022-11-23	176.00	178.00	175.00	175.00	167.06	13,548
2022-11-22	178.00	178.00	175.00	175.00	167.06	13,700
2022-11-21	178.90	178.90	175.00	175.00	167.06	6,617
2022-11-18	178.90	178.90	176.00	176.00	168.01	12,323
2022-11-17	174.05	177.00	174.05	177.00	168.96	17,500
2022-11-16	172.00	179.00	172.00	177.00	168.96	158,518
2022-11-15	180.00	180.00	177.00	177.00	168.96	6,000
2022-11-14	180.00	180.47	172.00	177.00	168.96	264,740
2022-11-11	180.00	181.00	172.00	181.00	172.78	111,000
2022-11-10	179.00	179.00	177.00	177.00	168.96	2,354
2022-11-09	174.00	180.00	173.60	180.00	171.83	207,970
2022-11-08	174.00	174.00	172.16	173.00	165.15	983,623
2022-11-07	172.00	174.00	172.00	173.00	165.15	13,977
2022-11-04	174.00	174.00	173.00	173.00	165.15	100,250
2022-11-03	176.00	176.00	174.00	174.00	166.10	91,301
2022-11-02	176.61	177.00	176.61	177.00	168.96	1,728
2022-11-01	182.00	182.00	180.00	180.00	171.83	154,500
2022-10-31	178.00	181.00	178.00	181.00	172.78	28,000
2022-10-28	182.00	182.00	180.67	181.00	172.78	16,000
2022-10-27	178.00	179.00	174.00	177.00	168.96	98,438
2022-10-26	175.50	177.00	174.00	174.00	166.10	76,000

← NewerPage 16 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0200 GBP
2025-04-24	0.0080 GBP
2025-01-23	0.0080 GBP
2024-10-24	0.0080 GBP
2024-07-25	0.0080 GBP
2024-04-25	0.0080 GBP
2024-01-18	0.0080 GBP
2023-10-19	0.0080 GBP
2023-07-20	0.0080 GBP
2023-04-20	0.0080 GBP
2023-01-19	0.0080 GBP
2022-10-20	0.0080 GBP
2022-07-21	0.0080 GBP
2022-04-21	0.0080 GBP
2022-01-20	0.0080 GBP
2021-10-21	0.0080 GBP
2021-08-05	0.0080 GBP
2021-04-15	0.0080 GBP
2021-01-21	0.0080 GBP
2020-10-22	0.0080 GBP
2020-07-30	0.0080 GBP
2020-04-30	0.0080 GBP
2020-01-23	0.0080 GBP
2019-10-24	0.0160 GBP
2019-04-18	0.0800 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.