Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	78.000	78.200	75.000	75.700	70.685	349,623
2023-03-16	77.100	78.100	74.400	78.000	72.832	126,232
2023-03-15	77.600	78.000	74.900	75.900	70.871	106,621
2023-03-14	75.600	78.900	75.600	77.600	72.459	304,232
2023-03-13	76.600	76.600	73.000	76.000	70.965	189,813
2023-03-10	75.100	77.100	73.600	76.600	71.525	85,732
2023-03-09	76.500	77.900	74.500	75.900	70.871	144,466
2023-03-08	73.800	76.600	73.600	76.300	71.245	160,031
2023-03-07	76.000	76.100	72.300	72.800	67.977	79,906
2023-03-06	74.400	75.900	73.900	75.900	70.871	81,496
2023-03-03	73.700	74.900	72.100	74.200	69.284	72,956
2023-03-02	71.800	74.000	70.800	73.600	68.724	131,370
2023-03-01	72.300	76.200	70.900	71.800	67.043	420,229
2023-02-28	72.000	74.100	70.700	71.900	67.137	186,878
2023-02-27	69.900	72.500	68.000	72.100	67.323	135,766
2023-02-24	67.500	69.500	67.500	68.100	63.588	76,297
2023-02-23	68.500	70.000	67.200	67.400	62.935	143,647
2023-02-22	69.600	69.600	67.300	68.500	63.962	78,923
2023-02-21	69.700	70.000	68.300	69.800	65.176	51,116
2023-02-20	69.200	72.300	68.200	69.600	64.989	131,074
2023-02-17	69.300	69.700	68.100	69.100	64.522	119,325
2023-02-16	71.700	72.000	69.000	69.400	64.802	99,975
2023-02-15	71.600	74.600	68.400	71.200	66.483	235,852
2023-02-14	72.100	77.100	70.000	72.100	67.323	499,720
2023-02-13	64.800	68.500	64.500	67.000	62.561	116,484
2023-02-10	66.200	66.200	63.800	64.800	60.507	58,303
2023-02-09	65.000	66.900	65.000	66.100	61.721	45,146
2023-02-08	66.200	66.900	64.700	65.000	60.694	28,091
2023-02-07	65.600	66.100	64.700	65.500	61.161	28,645
2023-02-06	66.100	66.100	64.400	65.400	61.067	52,454
2023-02-03	66.000	66.500	64.500	66.500	62.094	59,150
2023-02-02	64.600	66.000	63.900	66.000	61.627	124,130
2023-02-01	63.200	64.700	63.200	64.300	60.040	32,675
2023-01-31	64.400	64.400	62.300	63.100	58.920	46,700
2023-01-30	62.800	64.800	62.300	64.300	60.040	57,115
2023-01-27	63.400	63.600	62.500	62.800	58.639	48,462
2023-01-26	65.600	65.600	62.000	63.400	59.200	85,671
2023-01-25	63.500	66.000	63.200	65.700	61.347	108,221
2023-01-24	63.200	63.200	62.000	63.000	58.826	30,956
2023-01-23	62.300	63.500	62.000	63.200	59.013	49,682
2023-01-20	60.200	62.500	60.200	61.900	57.799	40,962
2023-01-19	61.700	61.800	59.200	60.200	56.212	73,683
2023-01-18	62.200	63.500	61.600	61.800	57.706	66,414
2023-01-17	62.300	63.200	61.700	62.200	58.079	60,960
2023-01-16	62.600	63.700	62.000	62.300	58.173	92,253
2023-01-13	62.400	62.900	61.000	62.600	58.453	98,695
2023-01-12	61.000	63.000	60.100	62.300	58.173	153,954
2023-01-11	60.000	62.900	60.000	60.800	56.772	127,433
2023-01-10	59.000	60.900	58.300	59.700	55.745	318,602
2023-01-09	54.600	58.500	54.500	58.400	54.531	268,485
2023-01-05	52.300	53.800	51.700	53.800	50.236	28,065
2023-01-04	52.400	53.000	51.700	52.300	48.835	21,135
2023-01-03	52.500	54.000	51.900	52.500	49.022	34,133
2023-01-02	51.100	52.500	51.100	52.500	49.022	29,747
2022-12-30	50.900	53.000	50.800	51.100	47.715	95,335
2022-12-29	50.900	51.700	49.950	51.400	47.995	57,828
2022-12-28	51.200	51.500	50.100	50.700	47.341	69,507
2022-12-27	51.300	52.200	50.800	51.200	47.808	30,096
2022-12-23	49.600	51.700	48.850	51.200	47.808	63,362
2022-12-22	51.800	51.900	49.550	49.600	46.314	37,953

← NewerPage 16 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.