Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	67.300	69.200	67.300	69.000	64.932	102,293
2024-02-28	68.500	69.200	67.100	67.300	63.332	69,077
2024-02-27	67.800	68.500	67.200	68.400	64.368	83,863
2024-02-26	69.400	70.300	67.400	67.600	63.615	119,995
2024-02-23	67.800	69.700	67.500	69.400	65.309	115,748
2024-02-22	67.900	68.800	67.100	67.700	63.709	86,639
2024-02-21	66.200	67.000	65.500	66.900	62.956	108,916
2024-02-20	68.500	68.500	66.000	66.200	62.297	157,211
2024-02-19	68.000	69.200	67.200	68.500	64.462	125,002
2024-02-16	68.400	69.900	68.400	69.400	65.309	108,725
2024-02-15	69.900	70.200	67.200	68.400	64.368	294,386
2024-02-14	74.200	74.800	69.800	69.900	65.779	297,831
2024-02-13	76.700	76.700	71.800	74.200	69.826	431,674
2024-02-12	80.100	80.800	76.800	78.500	73.872	145,389
2024-02-09	80.400	80.600	79.200	80.100	75.378	59,692
2024-02-08	78.200	80.400	77.700	80.000	75.284	44,192
2024-02-07	77.700	78.500	76.400	78.200	73.590	69,431
2024-02-06	77.500	78.100	77.100	77.700	73.119	32,097
2024-02-05	79.100	79.200	77.000	77.500	72.931	74,469
2024-02-02	79.500	80.100	78.400	79.100	74.437	47,963
2024-02-01	79.500	80.900	78.800	79.000	74.343	91,585
2024-01-31	79.200	80.200	78.600	79.400	74.719	46,109
2024-01-30	79.500	80.000	78.500	79.200	74.531	58,986
2024-01-29	78.500	80.200	77.500	79.500	74.813	75,217
2024-01-26	77.300	79.000	76.400	78.500	73.872	67,515
2024-01-25	78.500	79.100	77.000	77.300	72.743	50,903
2024-01-24	76.600	78.800	76.600	78.500	73.872	71,171
2024-01-23	78.000	78.700	76.200	76.600	72.084	50,476
2024-01-22	75.300	78.400	75.300	77.500	72.931	76,881
2024-01-19	77.200	77.900	74.900	75.100	70.673	72,242
2024-01-18	76.500	77.900	76.100	77.100	72.555	63,062
2024-01-17	78.300	78.300	76.500	76.500	71.990	70,749
2024-01-16	78.400	79.400	77.500	78.600	73.966	66,565
2024-01-15	82.600	82.600	79.200	79.400	74.719	59,256
2024-01-12	79.300	82.800	79.300	82.000	77.166	56,521
2024-01-11	81.000	81.600	79.100	79.100	74.437	58,986
2024-01-10	80.500	81.400	79.700	80.700	75.942	60,373
2024-01-09	81.000	81.500	78.600	80.500	75.754	63,856
2024-01-08	79.800	81.200	79.200	81.000	76.225	42,765
2024-01-05	82.100	82.100	80.000	80.000	75.284	34,614
2024-01-04	79.100	82.800	78.400	82.200	77.354	107,693
2024-01-03	82.400	82.400	78.000	79.100	74.437	144,161
2024-01-02	85.300	85.800	81.700	81.800	76.978	59,001
2023-12-29	85.600	85.900	84.600	85.300	80.271	37,956
2023-12-28	85.900	85.900	85.000	85.300	80.271	34,205
2023-12-27	85.900	86.000	84.300	84.800	79.801	135,097
2023-12-22	84.200	85.500	84.100	85.200	80.177	67,550
2023-12-21	84.900	84.900	82.700	84.100	79.142	65,873
2023-12-20	84.700	86.700	83.900	85.500	80.460	133,211
2023-12-19	83.900	85.700	83.600	84.300	79.330	117,083
2023-12-18	84.200	85.500	83.100	83.900	78.954	98,998
2023-12-15	82.900	85.200	82.900	84.200	79.236	170,126
2023-12-14	82.000	84.500	81.300	82.900	78.013	187,675
2023-12-13	82.800	84.000	81.200	81.200	76.413	208,206
2023-12-12	84.500	84.600	82.000	82.200	77.354	260,477
2023-12-11	85.100	86.000	83.200	84.500	79.518	199,462
2023-12-08	84.300	85.400	83.400	85.400	80.365	232,415
2023-12-07	86.700	88.900	83.700	84.000	79.048	728,697
2023-12-06	94.100	95.100	92.100	94.700	89.117	105,594
2023-12-05	91.100	94.100	90.500	94.100	88.553	87,530

← NewerPage 12 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.