Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	71.600	71.600	68.100	68.900	64.838	140,393
2023-09-08	71.500	72.100	70.000	71.700	67.473	56,821
2023-09-07	71.200	73.000	70.800	71.600	67.379	81,586
2023-09-06	71.900	72.900	71.100	71.500	67.285	94,764
2023-09-05	73.300	74.100	71.500	71.900	67.661	84,971
2023-09-04	71.700	74.300	71.200	73.600	69.261	87,943
2023-09-01	76.300	76.300	70.300	71.700	67.473	231,805
2023-08-31	76.600	77.300	75.300	77.100	72.555	72,128
2023-08-30	77.100	77.900	75.900	76.900	72.367	52,252
2023-08-29	77.100	79.000	76.500	77.400	72.837	37,874
2023-08-28	76.900	78.000	76.500	77.000	72.461	61,547
2023-08-25	74.900	77.500	74.400	76.900	72.367	102,057
2023-08-24	75.900	77.000	75.000	75.200	70.767	44,866
2023-08-23	76.900	77.400	74.900	75.400	70.955	69,004
2023-08-22	76.000	77.300	75.500	76.900	72.367	72,816
2023-08-21	78.000	78.700	75.900	76.300	71.802	91,759
2023-08-18	80.700	80.700	77.600	78.800	74.155	148,764
2023-08-17	81.500	81.800	80.000	80.800	76.037	69,961
2023-08-16	80.200	82.300	79.900	82.000	77.166	145,306
2023-08-15	81.800	81.800	79.500	80.300	75.566	63,662
2023-08-14	82.800	83.000	80.000	81.800	76.978	149,478
2023-08-11	82.500	83.700	82.500	83.100	78.201	27,734
2023-08-10	82.100	83.600	81.100	83.100	78.201	35,508
2023-08-09	81.400	82.800	80.800	82.100	77.260	69,921
2023-08-08	82.300	82.500	78.600	80.600	75.848	115,510
2023-08-07	83.200	83.500	82.200	82.800	77.919	44,727
2023-08-04	83.000	83.700	82.600	83.300	78.389	38,164
2023-08-03	83.400	84.000	82.600	83.000	78.107	51,944
2023-08-02	84.500	85.200	83.400	83.700	78.766	53,763
2023-08-01	84.300	85.600	83.900	85.400	80.365	47,816
2023-07-31	86.000	86.200	84.900	84.900	79.895	69,759
2023-07-28	86.400	88.500	85.900	86.100	81.024	65,022
2023-07-27	87.400	87.900	85.600	86.300	81.212	71,737
2023-07-26	86.900	88.100	84.300	85.700	80.648	136,740
2023-07-25	87.400	88.600	82.100	86.900	81.777	323,933
2023-07-24	82.400	83.300	81.800	82.300	77.448	73,978
2023-07-21	81.000	82.700	79.900	82.400	77.542	45,553
2023-07-20	81.600	82.200	79.500	81.900	77.072	54,319
2023-07-19	81.600	82.200	79.500	81.600	76.789	106,515
2023-07-18	83.800	83.800	80.800	81.100	76.319	82,288
2023-07-17	84.700	86.100	82.800	83.800	78.860	85,067
2023-07-14	84.700	85.000	80.500	84.600	79.613	107,935
2023-07-13	87.000	87.300	84.400	84.800	79.801	73,288
2023-07-12	86.600	87.000	85.300	86.500	81.401	74,299
2023-07-11	87.400	88.500	86.400	86.600	81.495	41,131
2023-07-10	90.000	90.000	86.700	87.400	82.248	50,149
2023-07-07	89.200	90.500	87.900	90.000	84.694	71,058
2023-07-06	90.400	90.800	88.700	88.900	83.659	64,565
2023-07-05	94.100	94.100	89.700	90.300	84.977	81,091
2023-07-04	91.700	94.200	91.200	94.100	88.553	115,013
2023-07-03	95.000	95.000	90.500	91.600	86.200	78,900
2023-06-30	94.300	96.000	93.700	95.000	89.399	86,325
2023-06-29	90.500	94.800	90.500	94.700	89.117	97,754
2023-06-28	88.100	90.500	87.700	90.500	85.165	87,093
2023-06-27	87.200	88.200	86.000	87.700	82.530	52,389
2023-06-26	88.700	88.900	86.500	86.900	81.777	49,352
2023-06-22	88.700	89.400	86.400	89.000	83.753	81,301
2023-06-21	89.400	89.900	88.700	89.000	83.753	51,197
2023-06-20	89.700	89.900	88.400	89.500	84.224	48,744
2023-06-19	91.000	91.000	88.200	89.700	84.412	50,072

← NewerPage 14 of 21 · 1,257 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.