Hanza AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 61.250 | 62.250 | 61.250 | 61.750 | 60.611 | 35,945 |
| 2024-08-21 | 61.150 | 62.000 | 60.600 | 61.400 | 60.268 | 48,664 |
| 2024-08-20 | 61.600 | 62.000 | 60.550 | 61.150 | 60.022 | 71,592 |
| 2024-08-19 | 59.450 | 61.600 | 58.700 | 60.400 | 59.286 | 87,163 |
| 2024-08-16 | 59.450 | 59.600 | 57.950 | 59.450 | 58.354 | 100,412 |
| 2024-08-15 | 58.250 | 59.400 | 57.800 | 59.200 | 58.108 | 31,758 |
| 2024-08-14 | 58.500 | 59.000 | 57.600 | 58.050 | 56.979 | 53,063 |
| 2024-08-13 | 58.900 | 59.250 | 57.650 | 58.500 | 57.421 | 73,442 |
| 2024-08-12 | 58.200 | 59.600 | 58.200 | 59.100 | 58.010 | 64,272 |
| 2024-08-09 | 56.000 | 58.350 | 56.000 | 58.200 | 57.127 | 88,205 |
| 2024-08-08 | 57.000 | 57.000 | 55.600 | 55.850 | 54.820 | 78,906 |
| 2024-08-07 | 55.000 | 57.200 | 55.000 | 57.000 | 55.949 | 84,838 |
| 2024-08-06 | 56.650 | 57.100 | 53.900 | 54.850 | 53.838 | 64,028 |
| 2024-08-05 | 54.000 | 54.900 | 52.400 | 54.350 | 53.348 | 161,871 |
| 2024-08-02 | 59.000 | 59.000 | 55.950 | 56.100 | 55.065 | 143,645 |
| 2024-08-01 | 59.750 | 60.000 | 58.850 | 59.000 | 57.912 | 65,109 |
| 2024-07-31 | 59.950 | 60.050 | 59.400 | 59.750 | 58.648 | 39,083 |
| 2024-07-30 | 59.400 | 60.050 | 58.650 | 59.250 | 58.157 | 45,986 |
| 2024-07-29 | 59.500 | 60.550 | 59.000 | 59.300 | 58.206 | 57,596 |
| 2024-07-26 | 59.950 | 59.950 | 58.850 | 59.500 | 58.403 | 40,214 |
| 2024-07-25 | 58.650 | 59.500 | 58.000 | 59.350 | 58.255 | 58,176 |
| 2024-07-24 | 60.100 | 60.600 | 57.800 | 59.200 | 58.108 | 130,943 |
| 2024-07-23 | 57.000 | 61.200 | 55.900 | 60.850 | 59.728 | 411,322 |
| 2024-07-22 | 61.900 | 63.000 | 61.600 | 61.600 | 60.464 | 115,968 |
| 2024-07-19 | 65.150 | 65.400 | 61.850 | 61.850 | 60.709 | 87,991 |
| 2024-07-18 | 67.550 | 67.550 | 65.150 | 65.150 | 63.948 | 35,169 |
| 2024-07-17 | 67.450 | 67.700 | 66.200 | 67.550 | 66.304 | 71,326 |
| 2024-07-16 | 66.600 | 67.950 | 65.900 | 67.450 | 66.206 | 224,242 |
| 2024-07-15 | 68.400 | 68.550 | 66.250 | 66.600 | 65.372 | 90,671 |
| 2024-07-12 | 67.550 | 68.950 | 67.350 | 68.800 | 67.531 | 59,178 |
| 2024-07-11 | 66.300 | 67.600 | 65.900 | 67.550 | 66.304 | 45,503 |
| 2024-07-10 | 67.000 | 67.050 | 65.350 | 66.300 | 65.077 | 68,932 |
| 2024-07-09 | 66.600 | 67.800 | 66.400 | 67.000 | 65.764 | 66,948 |
| 2024-07-08 | 67.050 | 67.100 | 65.900 | 66.800 | 65.568 | 55,788 |
| 2024-07-05 | 66.100 | 67.500 | 66.100 | 67.050 | 65.813 | 71,806 |
| 2024-07-04 | 65.850 | 66.350 | 65.350 | 66.100 | 64.881 | 51,523 |
| 2024-07-03 | 64.000 | 65.050 | 63.600 | 65.050 | 63.850 | 47,341 |
| 2024-07-02 | 64.400 | 64.400 | 62.400 | 63.900 | 62.721 | 70,765 |
| 2024-07-01 | 64.200 | 64.600 | 61.650 | 63.850 | 62.672 | 139,441 |
| 2024-06-28 | 62.800 | 64.200 | 62.550 | 64.100 | 62.918 | 42,817 |
| 2024-06-27 | 62.850 | 63.950 | 62.450 | 62.800 | 61.642 | 106,446 |
| 2024-06-26 | 62.500 | 63.500 | 61.550 | 62.800 | 61.642 | 112,352 |
| 2024-06-25 | 64.050 | 64.050 | 61.750 | 62.450 | 61.298 | 49,473 |
| 2024-06-24 | 63.000 | 64.050 | 61.900 | 64.050 | 62.869 | 57,164 |
| 2024-06-20 | 61.550 | 63.700 | 61.500 | 62.950 | 61.789 | 71,133 |
| 2024-06-19 | 61.700 | 61.700 | 61.000 | 61.450 | 60.317 | 50,680 |
| 2024-06-18 | 62.400 | 62.750 | 61.500 | 61.700 | 60.562 | 92,346 |
| 2024-06-17 | 62.200 | 62.700 | 61.550 | 62.400 | 61.249 | 105,634 |
| 2024-06-14 | 62.450 | 62.600 | 61.300 | 62.200 | 61.053 | 190,456 |
| 2024-06-13 | 63.550 | 63.800 | 62.300 | 62.300 | 61.151 | 118,741 |
| 2024-06-12 | 61.200 | 63.500 | 61.000 | 63.500 | 62.329 | 80,063 |
| 2024-06-11 | 63.600 | 64.200 | 60.400 | 61.000 | 59.875 | 140,467 |
| 2024-06-10 | 63.550 | 63.650 | 63.100 | 63.650 | 62.476 | 89,378 |
| 2024-06-07 | 62.650 | 64.050 | 61.350 | 63.850 | 62.672 | 86,947 |
| 2024-06-05 | 62.450 | 62.800 | 61.500 | 62.650 | 61.495 | 61,333 |
| 2024-06-04 | 63.250 | 63.650 | 61.375 | 61.850 | 60.709 | 90,058 |
| 2024-06-03 | 62.850 | 65.300 | 61.800 | 63.250 | 62.083 | 183,437 |
| 2024-05-31 | 60.800 | 62.700 | 60.500 | 62.350 | 61.200 | 48,987 |
| 2024-05-30 | 60.200 | 60.800 | 59.600 | 60.600 | 59.482 | 58,709 |
| 2024-05-29 | 60.700 | 61.200 | 60.050 | 60.150 | 59.041 | 65,756 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 1.5000 SEK |
| 2025-05-14 | 0.8000 SEK |
| 2024-05-15 | 1.2000 SEK |
| 2024-05-02 | 1.2000 SEK |
| 2023-05-09 | 0.7500 SEK |
| 2022-05-11 | 0.5000 SEK |
| 2021-04-27 | 0.2500 SEK |
| 2019-05-08 | 0.2500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.