Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	51.800	51.900	49.550	49.600	46.314	37,953
2022-12-21	51.400	52.500	50.500	51.800	48.368	78,618
2022-12-20	49.600	51.500	49.100	51.300	47.901	47,110
2022-12-19	48.450	50.200	48.400	50.200	46.874	100,230
2022-12-16	49.250	49.550	47.600	48.400	45.193	91,654
2022-12-15	51.000	51.400	49.100	49.350	46.080	75,845
2022-12-14	53.000	53.000	50.800	51.700	48.275	59,283
2022-12-13	51.000	53.800	50.400	52.000	48.555	90,213
2022-12-12	50.900	51.400	49.850	51.000	47.621	50,453
2022-12-09	49.650	51.300	49.300	51.100	47.715	86,883
2022-12-08	48.600	49.800	48.150	49.800	46.501	51,345
2022-12-07	48.850	49.600	47.450	48.600	45.380	79,851
2022-12-06	48.900	50.000	48.700	49.000	45.754	71,248
2022-12-05	48.800	50.100	48.750	49.550	46.267	95,360
2022-12-02	48.200	49.050	48.000	48.800	45.567	79,303
2022-12-01	47.200	48.850	47.200	48.650	45.427	154,802
2022-11-30	46.050	47.550	45.750	47.000	43.886	141,819
2022-11-29	47.000	47.000	45.750	45.750	42.719	45,793
2022-11-28	46.900	46.900	45.500	46.900	43.793	49,937
2022-11-25	45.200	46.650	44.750	46.650	43.559	66,372
2022-11-24	45.850	46.350	45.200	45.200	42.205	48,981
2022-11-23	44.050	45.900	44.050	45.850	42.812	69,791
2022-11-22	43.750	44.150	43.000	44.050	41.132	59,134
2022-11-21	44.150	44.400	43.550	43.750	40.852	63,637
2022-11-18	43.150	45.300	42.700	44.350	41.412	180,604
2022-11-17	43.600	44.950	42.500	42.850	40.011	511,623
2022-11-16	48.100	48.250	45.800	46.500	43.419	99,563
2022-11-15	48.850	49.300	47.700	47.700	44.540	113,379
2022-11-14	48.950	49.450	47.250	48.850	45.614	104,901
2022-11-11	47.050	48.200	45.600	47.800	44.633	109,130
2022-11-10	44.900	47.150	44.050	46.500	43.419	158,579
2022-11-09	46.550	47.450	42.900	44.650	41.692	413,370
2022-11-08	53.100	54.000	45.700	46.750	43.653	521,915
2022-11-07	48.050	51.600	48.000	51.600	48.181	136,646
2022-11-04	48.600	49.150	47.800	48.000	44.820	26,109
2022-11-03	48.250	49.050	46.900	48.600	45.380	72,051
2022-11-02	48.800	49.150	48.300	48.800	45.567	62,201
2022-11-01	48.250	49.000	47.800	48.650	45.427	37,194
2022-10-31	49.250	49.500	48.050	48.100	44.913	28,483
2022-10-28	48.600	49.350	48.050	49.200	45.940	36,362
2022-10-27	48.900	49.500	48.200	49.450	46.174	63,295
2022-10-26	48.000	49.000	47.850	48.800	45.567	47,740
2022-10-25	46.050	48.250	45.500	47.700	44.540	65,100
2022-10-24	44.750	46.600	43.350	45.650	42.626	119,770
2022-10-21	44.900	44.900	42.000	44.600	41.645	72,566
2022-10-20	44.250	44.800	43.650	44.450	41.505	36,748
2022-10-19	46.500	46.600	43.750	44.250	41.318	55,098
2022-10-18	46.050	47.900	46.000	46.500	43.419	63,774
2022-10-17	43.000	45.950	43.000	45.650	42.626	81,153
2022-10-14	44.350	45.000	42.450	42.900	40.058	45,043
2022-10-13	41.600	43.950	40.200	43.950	41.038	96,123
2022-10-12	42.100	42.500	41.350	41.650	38.891	31,069
2022-10-11	42.000	42.600	41.000	42.100	39.311	36,821
2022-10-10	42.000	42.850	41.000	42.000	39.217	57,133
2022-10-07	44.950	45.000	42.150	43.000	40.151	79,342
2022-10-06	44.250	45.000	44.100	45.000	42.019	57,106
2022-10-05	44.650	44.650	43.450	44.000	41.085	60,044
2022-10-04	42.800	43.650	41.850	43.400	40.525	60,233
2022-10-03	38.000	41.150	38.000	41.050	38.330	86,766
2022-09-30	38.300	39.900	38.150	39.450	36.836	77,329

← NewerPage 17 of 22 · 1,263 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.