Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	60.700	61.200	60.050	60.150	59.041	65,756
2024-05-28	60.700	61.200	60.200	60.700	59.580	71,951
2024-05-27	62.450	63.600	60.700	60.700	59.580	53,984
2024-05-24	63.300	63.700	62.300	62.500	61.347	46,557
2024-05-23	64.200	64.300	63.300	63.300	62.133	110,947
2024-05-22	61.350	64.450	61.250	64.000	62.820	142,964
2024-05-21	59.700	61.500	59.650	61.100	59.973	123,848
2024-05-20	58.150	59.550	57.650	59.450	58.354	63,794
2024-05-17	56.350	58.300	56.000	58.250	57.176	67,498
2024-05-16	56.950	56.950	55.500	56.500	55.458	87,392
2024-05-15	58.800	58.800	56.600	56.900	55.851	123,012
2024-05-14	58.350	60.150	57.300	59.350	57.078	80,470
2024-05-13	59.200	59.400	57.400	58.350	56.116	124,152
2024-05-10	58.050	59.400	57.600	59.200	56.933	125,467
2024-05-08	56.100	58.200	55.750	58.050	55.827	121,460
2024-05-07	55.000	56.850	50.450	56.350	54.192	508,584
2024-05-06	56.850	58.650	56.850	58.000	55.779	133,684
2024-05-03	56.000	57.200	56.000	56.850	54.673	88,076
2024-05-02	57.750	57.750	55.850	55.850	53.712	88,279
2024-04-30	59.000	59.000	57.500	57.750	54.345	34,623
2024-04-29	58.700	59.850	57.600	58.500	55.051	60,589
2024-04-26	56.850	58.000	56.850	57.900	54.487	178,724
2024-04-25	58.100	58.450	56.550	56.750	53.404	77,179
2024-04-24	59.800	59.900	58.100	58.100	54.675	50,574
2024-04-23	58.750	60.450	58.700	59.800	56.275	116,001
2024-04-22	58.900	59.650	58.700	58.750	55.287	62,518
2024-04-19	58.650	59.400	58.050	58.800	55.334	54,310
2024-04-18	58.400	59.250	58.250	58.650	55.192	75,808
2024-04-17	58.950	60.450	58.550	58.600	55.145	101,925
2024-04-16	60.100	60.100	58.800	58.950	55.475	100,166
2024-04-15	61.100	62.300	60.250	60.300	56.745	223,879
2024-04-12	63.750	65.400	60.850	61.000	57.404	178,699
2024-04-11	64.000	65.700	64.000	64.300	60.509	120,747
2024-04-10	64.500	66.350	64.450	65.500	61.639	81,315
2024-04-09	64.900	65.000	64.000	64.500	60.698	68,554
2024-04-08	65.200	65.500	64.550	64.900	61.074	57,901
2024-04-05	66.250	66.350	65.100	65.200	61.356	58,582
2024-04-04	68.250	69.000	66.850	66.850	62.909	51,075
2024-04-03	67.350	68.450	66.950	68.300	64.274	89,277
2024-04-02	66.600	67.900	66.500	67.150	63.191	149,536
2024-03-28	65.400	67.200	65.100	66.600	62.674	122,675
2024-03-27	65.000	65.900	64.900	65.400	61.544	89,494
2024-03-26	63.500	65.000	63.000	64.700	60.886	116,399
2024-03-25	62.900	63.500	61.700	63.500	59.756	98,367
2024-03-22	61.900	63.300	61.700	63.000	59.286	80,268
2024-03-21	61.900	62.800	61.100	62.000	58.345	156,922
2024-03-20	61.300	62.200	61.000	61.600	57.969	77,703
2024-03-19	62.500	62.800	61.200	61.300	57.686	139,200
2024-03-18	62.500	63.300	62.300	62.800	59.098	95,139
2024-03-15	62.200	63.600	61.900	62.400	58.721	108,530
2024-03-14	62.800	63.600	62.300	62.300	58.627	177,100
2024-03-13	64.500	64.900	60.800	62.500	58.815	562,748
2024-03-12	66.500	66.600	65.200	66.300	62.391	131,836
2024-03-11	67.200	67.200	65.700	66.500	62.580	112,369
2024-03-08	67.800	68.300	67.100	67.200	63.238	382,842
2024-03-07	68.000	68.100	66.500	67.700	63.709	81,934
2024-03-06	67.100	68.100	67.000	68.000	63.991	114,827
2024-03-05	67.600	68.100	67.000	67.000	63.050	123,794
2024-03-04	69.600	70.300	67.600	67.600	63.615	73,904
2024-03-01	69.600	70.800	68.700	69.600	65.497	125,346

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.