Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	139.20	141.20	136.00	137.00	137.00	197,785
2026-07-24	145.20	145.40	137.80	139.20	139.20	159,265
2026-07-23	144.40	147.40	142.00	145.20	145.20	152,709
2026-07-22	135.60	146.80	134.80	143.80	143.80	346,903
2026-07-21	136.40	137.20	125.00	131.80	131.80	651,552
2026-07-20	134.80	136.60	132.40	133.00	133.00	321,151
2026-07-17	132.00	136.80	130.20	136.00	136.00	189,280
2026-07-16	130.40	136.60	129.80	132.20	132.20	282,744
2026-07-15	128.40	132.60	125.20	129.80	129.80	314,150
2026-07-14	122.20	127.80	122.20	127.00	127.00	111,491
2026-07-13	126.00	126.80	122.00	123.20	123.20	149,958
2026-07-10	132.40	132.80	127.60	127.60	127.60	152,573
2026-07-09	131.00	133.00	130.60	132.40	132.40	64,319
2026-07-08	133.60	133.60	129.80	129.80	129.80	109,617
2026-07-07	138.00	138.40	133.20	134.20	134.20	173,662
2026-07-06	142.00	142.40	137.60	139.00	139.00	70,221
2026-07-03	139.00	143.20	139.00	142.20	142.20	64,157
2026-07-02	139.80	142.80	137.60	138.40	138.40	132,836
2026-07-01	143.60	143.60	139.40	139.80	139.80	180,383
2026-06-30	144.20	145.80	141.80	144.00	144.00	126,049
2026-06-29	143.40	144.60	142.40	143.60	143.60	59,432
2026-06-26	148.20	148.20	143.00	143.20	143.20	92,635
2026-06-25	149.40	150.60	144.60	148.20	148.20	112,985
2026-06-24	148.20	151.20	146.00	148.40	148.40	97,040
2026-06-23	146.60	149.40	144.20	148.40	148.40	87,578
2026-06-22	152.00	152.00	145.20	148.20	148.20	52,074
2026-06-18	151.00	151.00	145.00	148.00	148.00	129,839
2026-06-17	148.00	151.00	147.00	151.00	151.00	169,674
2026-06-16	152.00	156.20	144.00	144.80	144.80	281,428
2026-06-15	164.80	165.60	150.20	150.40	150.40	256,575
2026-06-12	164.80	165.80	157.20	162.00	162.00	86,263
2026-06-11	163.40	163.60	159.80	162.20	162.20	105,791
2026-06-10	167.40	167.60	162.00	162.20	162.20	87,882
2026-06-09	175.00	175.40	166.00	166.60	166.60	71,724
2026-06-08	170.20	174.80	167.40	174.80	174.80	123,358
2026-06-05	174.40	177.60	171.20	171.80	171.80	73,132
2026-06-04	175.80	178.20	173.80	175.60	175.60	89,524
2026-06-03	177.00	178.40	173.40	176.40	176.40	110,085
2026-06-02	176.20	178.20	172.60	176.40	176.40	129,611
2026-06-01	177.40	178.60	171.60	173.80	173.80	83,723
2026-05-29	179.20	179.20	176.60	176.60	176.60	922,002
2026-05-28	175.40	178.60	175.20	177.40	177.40	51,129
2026-05-27	177.60	180.60	173.60	175.20	175.20	99,648
2026-05-26	178.80	179.40	176.20	177.20	177.20	73,328
2026-05-25	180.00	180.80	178.60	178.60	178.60	65,923
2026-05-22	174.80	179.40	174.40	179.40	179.40	92,657
2026-05-21	177.80	178.00	170.40	173.60	173.60	112,191
2026-05-20	170.80	178.40	170.80	177.80	177.80	138,929
2026-05-19	168.00	170.40	166.00	170.40	170.40	100,010
2026-05-18	169.80	171.80	166.60	168.00	168.00	102,581
2026-05-15	178.00	178.40	167.60	170.00	170.00	191,378
2026-05-13	174.40	178.80	174.40	178.80	178.80	77,406
2026-05-12	176.00	176.00	171.20	171.20	169.70	99,530
2026-05-11	177.20	179.80	174.60	176.60	175.05	120,952
2026-05-08	178.80	180.80	175.40	177.20	175.65	101,441
2026-05-07	178.20	181.00	176.00	179.20	177.63	230,494
2026-05-06	170.00	181.80	170.00	177.40	175.85	265,531
2026-05-05	158.60	176.40	158.00	169.60	168.11	626,964
2026-05-04	137.00	139.20	134.00	134.60	133.42	126,248
2026-04-30	139.20	139.20	136.20	136.20	135.01	56,766

← NewerPage 2 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.