Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	92.900	93.900	91.100	91.200	85.823	57,243
2023-06-15	90.300	93.000	90.200	92.900	87.423	111,100
2023-06-14	91.200	91.300	89.100	90.300	84.977	85,992
2023-06-13	86.600	90.900	86.400	90.300	84.977	177,453
2023-06-12	89.000	89.000	84.300	85.100	80.083	278,234
2023-06-09	86.600	89.400	86.600	87.500	82.342	123,804
2023-06-08	92.100	92.100	81.900	86.500	81.401	802,406
2023-06-07	94.300	95.000	92.800	93.400	87.894	68,669
2023-06-05	95.700	95.700	93.500	94.500	88.929	74,167
2023-06-02	96.500	96.500	94.100	95.000	89.399	92,628
2023-06-01	95.100	97.400	94.500	96.100	90.435	109,561
2023-05-31	93.000	95.500	91.600	95.000	89.399	125,180
2023-05-30	96.000	96.400	92.700	93.200	87.706	137,490
2023-05-29	95.500	97.500	94.500	96.400	90.717	72,817
2023-05-26	94.500	95.700	93.700	95.400	89.776	80,643
2023-05-25	93.200	95.000	93.100	94.400	88.835	79,624
2023-05-24	91.300	93.300	90.200	93.100	87.611	80,583
2023-05-23	91.500	93.800	89.600	93.100	87.611	123,910
2023-05-22	87.800	92.000	87.600	91.600	86.200	122,134
2023-05-19	94.800	94.800	87.500	87.700	82.530	269,955
2023-05-17	94.200	95.500	93.700	94.800	89.211	51,028
2023-05-16	95.500	97.900	93.500	94.400	88.835	470,571
2023-05-15	95.900	96.200	94.100	95.500	89.870	132,667
2023-05-12	95.700	96.000	93.800	95.900	90.246	67,143
2023-05-11	95.300	99.000	93.500	95.000	89.399	143,481
2023-05-10	96.700	97.600	92.000	94.900	89.305	437,091
2023-05-09	95.900	98.100	94.400	96.000	90.341	541,276
2023-05-08	96.400	97.600	94.100	96.700	90.293	129,425
2023-05-05	90.000	95.800	89.400	95.800	89.453	210,425
2023-05-04	84.800	91.200	84.700	90.000	84.037	247,438
2023-05-03	81.500	84.700	80.600	84.700	79.088	173,532
2023-05-02	79.000	80.500	78.000	79.000	73.766	94,222
2023-04-28	77.900	79.000	77.000	78.900	73.673	83,424
2023-04-27	75.900	78.200	75.400	77.600	72.459	64,203
2023-04-26	76.700	76.700	73.200	75.800	70.778	186,539
2023-04-25	77.100	77.400	75.700	77.000	71.899	51,354
2023-04-24	78.100	78.200	76.200	77.400	72.272	53,151
2023-04-21	79.100	79.300	76.000	78.200	73.019	84,971
2023-04-20	78.300	79.000	76.500	78.600	73.393	86,280
2023-04-19	79.800	81.800	78.500	79.000	73.766	102,178
2023-04-18	85.000	85.900	77.300	79.700	74.420	302,054
2023-04-17	84.600	88.500	83.000	84.900	79.275	296,762
2023-04-14	83.100	84.200	82.100	84.200	78.622	88,727
2023-04-13	81.400	83.500	81.200	82.700	77.221	95,398
2023-04-12	77.800	81.700	77.800	81.300	75.914	158,086
2023-04-11	76.000	78.000	75.700	77.800	72.646	97,878
2023-04-06	78.100	78.200	75.300	75.300	70.311	32,490
2023-04-05	78.400	79.700	77.200	78.100	72.926	74,003
2023-04-04	76.800	79.000	76.600	78.400	73.206	88,843
2023-04-03	76.600	77.700	75.900	76.300	71.245	57,175
2023-03-31	77.900	78.000	75.700	76.600	71.525	66,107
2023-03-30	75.500	78.400	75.300	77.100	71.992	181,322
2023-03-29	75.100	75.400	73.700	75.400	70.405	95,530
2023-03-28	75.100	76.000	74.700	75.000	70.031	69,388
2023-03-27	75.000	76.100	73.800	74.700	69.751	143,115
2023-03-24	75.400	75.600	73.300	74.800	69.844	79,982
2023-03-23	74.000	76.000	73.400	75.200	70.218	52,559
2023-03-22	74.700	75.900	72.200	74.100	69.191	108,022
2023-03-21	74.000	75.500	74.000	74.700	69.751	84,946
2023-03-20	74.800	75.000	71.500	73.900	69.004	231,829

← NewerPage 15 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.