Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	87.400	92.300	86.500	91.400	86.012	179,055
2023-12-01	83.900	87.400	83.500	87.400	82.248	150,610
2023-11-30	83.000	83.600	80.900	82.400	77.542	70,960
2023-11-29	81.000	83.500	81.000	82.000	77.166	75,107
2023-11-28	81.000	81.800	79.200	81.000	76.225	50,731
2023-11-27	79.800	82.100	79.500	81.000	76.225	108,196
2023-11-24	78.300	80.000	78.000	79.700	75.001	80,720
2023-11-23	76.300	78.900	76.000	78.300	73.684	53,675
2023-11-22	75.200	76.700	74.300	76.300	71.802	84,306
2023-11-21	76.000	76.500	74.700	74.700	70.296	40,775
2023-11-20	75.800	76.300	74.900	76.000	71.520	45,700
2023-11-17	74.900	76.400	74.900	75.300	70.861	47,465
2023-11-16	75.000	77.400	74.700	74.900	70.484	61,145
2023-11-15	76.000	77.800	74.600	75.000	70.579	76,293
2023-11-14	73.800	76.000	73.100	75.900	71.425	85,822
2023-11-13	75.000	76.000	73.200	73.800	69.449	66,158
2023-11-10	76.300	76.400	74.800	75.000	70.579	79,162
2023-11-09	73.000	77.000	72.400	76.600	72.084	144,061
2023-11-08	74.000	74.300	72.000	73.000	68.696	143,653
2023-11-07	72.400	74.100	69.100	73.500	69.167	281,741
2023-11-06	69.900	71.000	69.000	70.000	65.873	106,212
2023-11-03	72.100	72.500	66.100	69.700	65.591	271,928
2023-11-02	71.000	73.500	71.000	71.900	67.661	80,198
2023-11-01	70.300	71.000	69.600	70.700	66.532	68,127
2023-10-31	67.400	70.100	65.800	70.000	65.873	72,508
2023-10-30	66.200	68.500	66.100	67.400	63.427	38,372
2023-10-27	66.500	66.800	65.000	66.100	62.203	36,753
2023-10-26	64.500	66.900	64.500	66.500	62.580	32,383
2023-10-25	67.200	67.200	64.100	64.900	61.074	89,402
2023-10-24	66.900	67.900	66.500	67.400	63.427	23,738
2023-10-23	67.100	68.000	65.300	66.700	62.768	60,189
2023-10-20	68.700	68.700	66.500	67.200	63.238	59,263
2023-10-19	67.500	69.700	67.500	68.700	64.650	67,993
2023-10-18	69.600	69.700	67.500	67.700	63.709	72,725
2023-10-17	68.500	70.500	67.900	69.700	65.591	63,666
2023-10-16	68.900	69.500	66.800	67.700	63.709	68,248
2023-10-13	71.100	71.100	68.400	69.000	64.932	106,648
2023-10-12	70.000	72.300	69.900	70.600	66.438	81,058
2023-10-11	69.500	70.100	68.900	69.800	65.685	70,429
2023-10-10	68.000	70.200	67.500	70.000	65.873	73,989
2023-10-09	67.400	68.800	67.000	67.500	63.521	121,993
2023-10-06	69.300	69.300	65.200	67.400	63.427	88,674
2023-10-05	67.700	69.600	67.600	69.300	65.215	77,112
2023-10-04	67.100	68.000	65.900	67.700	63.709	44,612
2023-10-03	67.600	68.600	66.900	67.200	63.238	49,896
2023-10-02	67.700	69.500	67.600	67.600	63.615	59,170
2023-09-29	66.300	68.600	66.300	67.700	63.709	47,835
2023-09-28	65.500	66.700	64.600	66.500	62.580	32,380
2023-09-27	64.100	65.600	64.100	65.500	61.639	38,499
2023-09-26	66.100	66.100	63.500	64.100	60.321	87,094
2023-09-25	68.300	68.300	65.500	66.400	62.486	93,019
2023-09-22	68.000	69.000	67.400	68.300	64.274	39,742
2023-09-21	67.600	69.700	66.700	68.100	64.085	104,349
2023-09-20	67.200	69.500	66.500	68.400	64.368	79,993
2023-09-19	67.400	68.000	66.300	67.200	63.238	63,761
2023-09-18	67.700	68.500	67.200	67.400	63.427	55,506
2023-09-15	68.700	69.300	67.100	67.800	63.803	73,868
2023-09-14	66.400	68.900	66.100	68.500	64.462	108,580
2023-09-13	67.800	67.800	64.500	65.800	61.921	215,540
2023-09-12	68.600	70.300	67.900	68.100	64.085	112,631

← NewerPage 13 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.