Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	41.950	43.000	41.800	42.900	40.058	65,396
2022-07-06	39.900	41.500	39.900	41.250	38.517	47,164
2022-07-05	40.000	41.150	39.000	39.800	37.163	48,399
2022-07-04	39.800	40.200	39.300	39.800	37.163	41,602
2022-07-01	39.200	40.950	38.650	39.600	36.976	49,850
2022-06-30	40.100	40.250	38.850	39.650	37.023	47,441
2022-06-29	40.050	40.350	39.600	40.100	37.443	46,904
2022-06-28	40.550	42.000	40.200	40.350	37.677	71,793
2022-06-27	43.950	45.000	40.400	40.550	37.864	160,442
2022-06-23	40.300	41.650	39.750	41.650	38.891	58,196
2022-06-22	40.050	40.300	38.100	40.300	37.630	71,750
2022-06-21	39.550	42.950	39.550	40.300	37.630	110,842
2022-06-20	36.150	41.200	36.000	39.550	36.930	264,683
2022-06-17	36.100	37.200	35.650	36.150	33.755	41,838
2022-06-16	38.000	38.000	35.500	36.100	33.708	130,827
2022-06-15	37.050	38.050	36.550	38.000	35.482	74,263
2022-06-14	36.700	37.900	36.000	37.050	34.595	82,145
2022-06-13	39.050	39.100	36.200	36.700	34.269	129,600
2022-06-10	41.300	41.300	38.900	39.050	36.463	96,271
2022-06-09	41.600	41.950	40.550	41.200	38.470	25,240
2022-06-08	41.100	41.650	40.400	41.650	38.891	57,022
2022-06-07	40.750	41.700	40.100	41.650	38.891	37,529
2022-06-03	42.300	42.850	40.650	40.650	37.957	49,018
2022-06-02	40.800	42.950	40.800	42.300	39.498	39,292
2022-06-01	41.050	41.700	40.000	40.900	38.190	132,785
2022-05-31	43.650	44.200	41.100	41.300	38.564	101,707
2022-05-30	42.500	44.450	42.500	43.650	40.758	71,879
2022-05-27	40.600	42.950	40.600	42.200	39.404	96,534
2022-05-25	42.750	42.950	40.000	40.000	37.350	46,749
2022-05-24	42.000	43.000	41.600	42.000	39.217	105,434
2022-05-23	42.900	42.900	41.000	41.650	38.891	64,243
2022-05-20	40.800	42.550	40.050	40.600	37.910	66,566
2022-05-19	41.750	42.000	39.400	40.000	37.350	91,136
2022-05-18	41.100	42.800	41.100	42.500	39.684	80,222
2022-05-17	38.550	41.600	38.550	41.100	38.377	91,143
2022-05-16	38.100	39.500	37.900	38.700	36.136	41,495
2022-05-13	38.150	39.500	37.500	38.100	35.576	68,770
2022-05-12	37.100	38.650	35.250	37.900	35.389	58,377
2022-05-11	36.300	37.500	35.350	36.800	34.362	46,580
2022-05-10	35.050	37.700	35.050	36.300	33.428	95,931
2022-05-09	37.150	37.150	34.800	34.800	32.047	127,491
2022-05-06	37.600	37.950	36.350	37.300	34.349	101,477
2022-05-05	40.000	40.600	37.600	38.000	34.994	237,414
2022-05-04	40.000	40.800	38.250	39.450	36.329	164,615
2022-05-03	45.150	46.900	39.450	40.550	37.342	303,841
2022-05-02	40.850	41.850	37.750	40.050	36.882	120,071
2022-04-29	40.450	41.950	40.450	40.900	37.664	42,680
2022-04-28	43.100	43.350	40.300	40.450	37.250	60,709
2022-04-27	41.450	42.850	41.050	42.100	38.769	61,095
2022-04-26	43.600	43.950	41.250	41.500	38.217	55,904
2022-04-25	45.400	45.400	42.200	43.500	40.059	76,078
2022-04-22	46.000	46.000	44.200	45.400	41.808	44,867
2022-04-21	46.000	46.700	45.050	45.900	42.269	42,058
2022-04-20	43.650	47.800	43.300	46.000	42.361	182,737
2022-04-19	42.450	43.850	41.550	43.850	40.381	63,238
2022-04-14	41.000	42.550	40.650	42.500	39.138	73,555
2022-04-13	40.500	41.300	39.800	40.650	37.434	66,518
2022-04-12	39.950	41.250	38.900	40.550	37.342	117,162
2022-04-11	42.800	43.600	39.900	40.300	37.112	120,082
2022-04-08	42.300	44.400	42.200	43.400	39.967	48,194

← NewerPage 19 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.