Hansa Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	181.00	181.99	178.64	180.00	170.31	9,320
2022-07-07	178.50	182.00	178.50	182.00	172.20	5,000
2022-07-06	190.87	190.87	185.00	185.00	175.04	156
2022-07-05	179.76	183.50	179.76	183.50	173.62	772
2022-07-04	180.00	180.00	180.00	180.00	170.31	10,000
2022-07-01	179.00	183.50	177.00	183.50	173.62	24,450
2022-06-30	179.96	182.00	179.96	182.00	172.20	12,000
2022-06-29	181.40	185.50	181.40	185.50	175.51	25,500
2022-06-28	185.00	190.80	185.00	186.00	175.99	1,450
2022-06-27	179.77	184.20	179.77	182.50	172.67	20,250
2022-06-24	180.88	190.13	180.88	185.00	175.04	900
2022-06-23	182.00	192.00	180.00	186.50	176.46	40,762
2022-06-22	183.00	187.50	183.00	187.50	177.40	1,571
2022-06-20	184.00	186.00	184.00	184.00	174.09	2,000
2022-06-16	186.00	186.00	184.00	185.00	175.04	28,712
2022-06-15	187.00	193.63	185.00	185.00	175.04	7,336
2022-06-14	185.00	185.76	185.00	185.00	175.04	55,392
2022-06-13	185.32	194.56	185.00	185.00	175.04	2,022
2022-06-10	187.00	194.90	186.00	186.00	175.99	5,815
2022-06-09	188.00	188.00	186.50	186.50	176.46	1,000
2022-06-08	186.00	186.11	186.00	186.00	175.99	391,000
2022-06-07	188.00	191.75	187.00	187.00	176.93	104,461
2022-06-06	196.00	196.00	184.50	184.50	174.57	12,603
2022-06-01	187.00	195.40	183.55	185.00	175.04	257,664
2022-05-31	186.00	191.87	185.50	185.50	175.51	257,438
2022-05-30	185.90	185.90	183.66	184.50	174.57	9,526
2022-05-27	184.91	186.00	184.91	186.00	175.99	6,098
2022-05-26	185.00	185.00	183.00	185.00	175.04	59,726
2022-05-25	185.00	185.50	185.00	185.50	175.51	28,000
2022-05-24	183.94	184.00	183.94	184.00	174.09	9,762
2022-05-23	186.00	186.00	183.09	184.00	174.09	16,400
2022-05-20	185.40	189.00	184.00	185.50	175.51	42,118
2022-05-19	184.16	185.50	184.00	185.50	175.51	59,190
2022-05-18	185.89	185.89	183.50	183.50	173.62	12,599
2022-05-17	183.00	187.00	182.00	187.00	176.93	56,655
2022-05-16	183.00	188.85	182.00	184.00	174.09	106,687
2022-05-13	184.60	189.00	182.00	189.00	178.82	37,050
2022-05-12	184.60	190.00	184.00	190.00	179.77	90,180
2022-05-11	187.76	188.00	185.00	188.00	177.88	88,195
2022-05-10	186.00	191.00	186.00	191.00	180.72	15,249
2022-05-09	188.00	190.90	186.00	190.00	179.77	4,507
2022-05-06	186.13	191.00	186.13	191.00	180.72	20,092
2022-05-05	190.00	194.00	190.00	194.00	183.55	123,000
2022-05-04	198.96	198.96	190.50	192.50	182.14	18,470
2022-05-03	190.00	195.67	190.00	194.00	183.55	27,984
2022-04-29	192.00	196.00	191.00	191.00	180.72	158,500
2022-04-28	194.00	194.01	191.00	191.00	180.72	24,000
2022-04-27	194.00	198.00	194.00	198.00	187.34	6,000
2022-04-25	198.00	202.00	197.13	202.00	191.12	13,155
2022-04-22	202.25	202.25	198.00	201.00	190.18	23,340
2022-04-21	204.50	204.50	200.40	203.00	192.07	43,613
2022-04-20	197.00	203.38	197.00	203.00	191.31	27,196
2022-04-19	206.21	206.21	200.50	205.00	193.20	7,344
2022-04-14	201.97	201.97	200.50	200.50	188.96	3,150
2022-04-13	198.74	203.50	198.74	203.50	191.78	15,079
2022-04-12	197.55	204.81	197.55	202.50	190.84	15,600
2022-04-11	204.00	206.40	204.00	204.00	192.26	16,000
2022-04-08	196.00	204.00	196.00	201.00	189.43	11,768
2022-04-07	200.00	200.00	194.92	200.00	188.49	27,596
2022-04-06	190.16	199.00	190.16	199.00	187.54	4,525

← NewerPage 18 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.