Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	40.700	40.700	37.450	38.300	35.763	92,428
2022-09-28	39.000	40.700	37.500	40.700	38.004	64,491
2022-09-27	39.000	40.550	38.650	39.100	36.510	60,352
2022-09-26	38.800	39.450	37.850	39.000	36.416	59,463
2022-09-23	39.500	39.850	37.000	38.800	36.229	92,880
2022-09-22	41.200	41.200	39.200	39.200	36.603	74,053
2022-09-21	40.250	41.400	39.600	41.250	38.517	58,148
2022-09-20	41.050	41.450	39.650	40.500	37.817	54,799
2022-09-19	40.450	41.300	39.900	41.050	38.330	48,794
2022-09-16	41.350	41.600	40.800	41.100	38.377	35,054
2022-09-15	42.500	43.100	41.200	42.100	39.311	27,734
2022-09-14	43.000	43.700	41.800	42.500	39.684	42,694
2022-09-13	43.450	44.400	43.000	43.100	40.245	55,386
2022-09-12	43.900	43.900	43.250	43.450	40.571	41,591
2022-09-09	43.000	44.000	42.500	43.950	41.038	42,255
2022-09-08	42.700	43.950	41.650	42.950	40.105	90,141
2022-09-07	42.250	42.700	41.450	42.700	39.871	65,273
2022-09-06	43.050	45.000	41.400	42.300	39.498	123,601
2022-09-05	44.550	45.000	42.900	43.500	40.618	114,579
2022-09-02	44.900	45.900	43.650	45.800	42.766	91,577
2022-09-01	46.850	47.250	44.600	44.800	41.832	65,217
2022-08-31	47.600	48.950	46.650	47.700	44.540	53,561
2022-08-30	47.650	49.050	47.050	47.600	44.446	65,724
2022-08-29	48.250	48.500	46.500	47.650	44.493	137,395
2022-08-26	49.800	50.700	48.400	49.050	45.800	62,004
2022-08-25	50.300	50.400	48.600	49.850	46.547	84,444
2022-08-24	48.600	50.500	48.000	50.300	46.968	46,398
2022-08-23	49.250	50.400	48.250	48.650	45.427	69,185
2022-08-22	51.500	51.500	48.900	49.250	45.987	74,359
2022-08-19	52.300	52.300	50.900	51.500	48.088	31,265
2022-08-18	52.000	53.500	51.400	52.400	48.928	56,826
2022-08-17	53.600	54.400	51.500	52.100	48.648	63,963
2022-08-16	55.200	55.700	52.200	53.100	49.582	126,176
2022-08-15	53.900	56.200	53.900	55.200	51.543	57,686
2022-08-12	53.700	54.900	52.900	54.500	50.889	100,717
2022-08-11	53.800	55.200	53.100	53.800	50.236	160,046
2022-08-10	50.900	53.900	50.500	53.700	50.142	103,121
2022-08-09	56.000	56.200	52.000	52.600	49.115	135,588
2022-08-08	54.500	57.100	54.400	56.300	52.570	103,049
2022-08-05	56.700	57.300	54.400	54.400	50.796	100,084
2022-08-04	57.900	57.900	56.100	56.600	52.850	45,847
2022-08-03	55.700	58.000	55.200	56.400	52.663	120,281
2022-08-02	57.800	57.800	54.200	55.700	52.010	111,286
2022-08-01	56.000	59.600	55.700	57.800	53.971	228,914
2022-07-29	55.600	55.900	53.800	55.500	51.823	173,916
2022-07-28	55.500	55.900	53.100	55.400	51.730	162,809
2022-07-27	55.900	57.000	54.200	55.200	51.543	226,553
2022-07-26	54.000	57.800	53.200	55.600	51.916	737,853
2022-07-25	49.500	50.900	48.550	49.750	46.454	82,512
2022-07-22	49.200	50.300	49.200	49.500	46.221	36,072
2022-07-21	50.000	52.000	48.550	49.400	46.127	95,374
2022-07-20	47.750	50.300	47.300	50.000	46.687	116,256
2022-07-19	46.900	47.800	45.650	47.750	44.587	67,975
2022-07-18	45.900	47.750	44.550	46.900	43.793	71,126
2022-07-15	44.950	46.000	43.700	46.000	42.952	56,141
2022-07-14	47.000	48.150	44.500	44.950	41.972	64,814
2022-07-13	46.850	48.800	46.150	46.700	43.606	130,899
2022-07-12	46.350	47.100	43.350	46.550	43.466	73,536
2022-07-11	43.900	46.450	42.550	45.250	42.252	155,795
2022-07-08	42.900	43.750	42.150	42.900	40.058	49,770

← NewerPage 18 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.