Hansa Investment Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	214.00	216.00	212.00	216.00	202.81	20,415
2022-01-04	210.20	215.00	210.20	215.00	201.87	1,610
2021-12-30	206.80	209.99	206.80	208.00	195.30	38,462
2021-12-29	206.10	211.00	206.10	211.00	198.12	12,740
2021-12-24	206.16	216.00	206.16	214.00	200.93	10,740
2021-12-23	216.00	216.00	214.00	214.00	200.93	368
2021-12-22	210.00	212.00	204.92	212.00	199.05	42,758
2021-12-21	211.05	211.05	209.00	209.00	196.24	2,800
2021-12-20	208.00	216.00	208.00	209.00	196.24	15,653
2021-12-17	216.00	217.00	208.06	211.00	198.12	14,326
2021-12-16	208.00	216.00	208.00	216.00	202.81	12,640
2021-12-15	214.00	216.50	208.16	216.00	202.81	6,207
2021-12-14	216.00	216.00	215.00	215.00	201.87	8,900
2021-12-13	218.00	218.00	208.11	210.00	197.18	110,420
2021-12-10	208.16	210.00	208.16	210.00	197.18	5,351
2021-12-09	208.10	216.00	208.10	216.00	202.81	9,250
2021-12-08	209.92	217.00	208.16	216.00	202.81	26,800
2021-12-07	209.92	216.00	209.92	216.00	202.81	190
2021-12-06	209.92	216.00	209.92	216.00	202.81	3,875
2021-12-03	211.68	216.00	211.68	216.00	202.81	2,250
2021-12-01	221.00	221.00	209.92	217.00	203.75	16,937
2021-11-30	214.00	222.25	214.00	216.00	202.81	45,553
2021-11-29	209.92	222.25	209.92	219.00	205.63	15,240
2021-11-26	218.08	218.08	209.33	216.00	202.81	21,925
2021-11-25	214.00	215.10	211.05	212.00	199.05	28,931
2021-11-24	211.54	219.00	209.77	219.00	205.63	29,047
2021-11-23	212.00	214.00	210.00	214.00	200.93	267,990
2021-11-22	210.90	214.00	210.90	214.00	200.93	22,500
2021-11-19	215.10	217.00	215.10	216.00	202.81	7,950
2021-11-18	217.50	222.40	217.50	219.00	205.63	7,000
2021-11-17	221.76	221.76	214.04	216.00	202.81	3,658
2021-11-16	213.00	221.90	213.00	214.00	200.93	1,537
2021-11-15	221.78	221.78	217.00	217.00	203.75	745
2021-11-12	221.90	221.90	213.00	218.00	204.69	30,508
2021-11-11	220.00	222.00	212.00	216.00	202.81	72,600
2021-11-10	221.00	221.90	216.00	217.00	203.75	55,600
2021-11-09	216.90	218.00	216.90	218.00	204.69	10,974
2021-11-08	218.00	218.00	210.03	214.00	200.93	39,307
2021-11-05	212.00	221.00	212.00	217.00	203.75	158,965
2021-11-04	210.00	217.00	209.97	217.00	203.75	67,500
2021-11-03	210.81	218.00	210.81	218.00	204.69	4,604
2021-11-02	212.71	218.00	210.81	218.00	204.69	9,857
2021-10-29	218.97	219.00	213.96	219.00	205.63	18,504
2021-10-28	217.50	219.00	217.42	219.00	205.63	14,000
2021-10-27	211.76	218.00	211.76	218.00	204.69	12,054
2021-10-26	217.97	218.00	211.76	218.00	204.69	1,753
2021-10-25	210.00	218.00	210.00	218.00	204.69	24,642
2021-10-22	210.81	218.00	210.00	218.00	204.69	25,893
2021-10-21	217.97	218.00	210.85	218.00	204.69	3,110
2021-10-20	217.97	218.00	210.81	218.00	203.94	12,821
2021-10-18	210.00	217.00	210.00	217.00	203.00	3,147
2021-10-15	210.41	214.00	210.41	214.00	200.20	46,354
2021-10-14	212.00	213.00	208.50	213.00	199.26	16,115

← NewerPage 20 of 20 · 1,193 trading days

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.