Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	138.60	139.40	136.40	138.20	136.99	78,381
2026-04-28	138.00	138.60	136.40	137.60	136.39	84,281
2026-04-27	141.00	142.40	138.40	138.40	137.19	72,642
2026-04-24	141.80	145.60	140.20	140.80	139.57	101,312
2026-04-23	139.20	142.40	137.20	142.20	140.95	67,697
2026-04-22	140.60	144.00	139.40	139.40	138.18	66,986
2026-04-21	143.00	144.60	140.20	140.60	139.37	63,401
2026-04-20	142.60	146.00	142.40	143.00	141.75	102,421
2026-04-17	141.40	145.60	141.40	143.40	142.14	140,134
2026-04-16	143.00	146.00	139.00	142.00	140.76	234,460
2026-04-15	154.00	154.60	138.60	142.40	141.15	591,717
2026-04-14	160.20	161.00	158.80	158.80	157.41	67,901
2026-04-13	160.20	160.80	158.40	159.20	157.81	60,261
2026-04-10	157.80	162.80	157.60	161.00	159.59	59,551
2026-04-09	154.20	158.80	152.60	157.80	156.42	73,679
2026-04-08	152.00	155.40	152.00	153.80	152.45	94,000
2026-04-07	147.60	151.80	147.20	148.80	147.50	75,908
2026-04-02	151.00	151.60	145.20	146.40	145.12	98,794
2026-04-01	149.20	155.80	148.20	154.00	152.65	152,449
2026-03-31	143.60	147.00	143.60	146.60	145.32	84,201
2026-03-30	140.20	148.00	140.20	143.60	142.34	109,918
2026-03-27	146.80	147.00	142.80	143.00	141.75	82,800
2026-03-26	144.60	148.80	143.20	147.00	145.71	153,826
2026-03-25	150.20	152.80	144.20	145.60	144.32	246,056
2026-03-24	152.80	152.80	145.00	150.40	149.08	140,805
2026-03-23	145.20	155.00	141.40	153.00	151.66	296,817
2026-03-20	160.40	162.80	159.00	159.00	157.61	92,252
2026-03-19	163.40	163.40	158.00	158.00	156.62	110,510
2026-03-18	166.20	167.00	163.20	164.00	162.56	83,908
2026-03-17	161.20	166.40	161.20	165.00	163.55	144,679
2026-03-16	157.00	164.40	155.60	161.20	159.79	166,286
2026-03-13	155.60	163.00	153.00	155.20	153.84	243,431
2026-03-12	154.80	159.00	149.80	155.60	154.24	511,548
2026-03-11	154.60	156.00	148.20	154.40	153.05	592,157
2026-03-10	163.40	165.40	150.00	154.60	153.25	1,233,610
2026-03-09	161.00	162.00	157.00	159.80	158.40	456,484
2026-03-06	168.60	170.00	163.00	165.20	163.75	321,904
2026-03-05	165.00	168.80	163.60	166.20	164.74	256,574
2026-03-04	160.60	166.00	159.60	166.00	164.55	101,426
2026-03-03	160.80	162.00	153.80	162.00	160.58	150,831
2026-03-02	153.60	162.80	152.60	162.00	160.58	136,511
2026-02-27	157.20	158.00	153.20	156.00	154.63	187,228
2026-02-26	158.80	168.20	155.00	157.80	156.42	349,518
2026-02-25	152.00	161.80	152.00	159.80	158.40	274,410
2026-02-24	148.80	168.00	145.00	152.60	151.26	710,518
2026-02-23	133.60	134.00	131.20	132.60	131.44	102,799
2026-02-20	135.00	135.40	133.00	134.20	133.02	183,070
2026-02-19	133.20	135.20	132.00	134.60	133.42	136,534
2026-02-18	135.20	135.20	131.20	133.60	132.43	77,676
2026-02-17	134.60	134.80	131.40	134.60	133.42	61,734
2026-02-16	137.20	137.40	134.20	135.00	133.82	43,183
2026-02-13	132.00	135.80	132.00	135.80	134.61	77,867
2026-02-12	138.20	138.60	132.00	132.60	131.44	109,789
2026-02-11	144.00	144.00	136.40	137.60	136.39	101,725
2026-02-10	143.80	144.80	141.40	144.00	142.74	38,018
2026-02-09	141.80	143.60	140.20	143.60	142.34	106,650
2026-02-06	134.80	141.40	134.80	141.20	139.96	69,004
2026-02-05	136.80	138.40	134.60	136.00	134.81	86,436
2026-02-04	134.40	139.40	133.40	137.40	136.20	108,513
2026-02-03	138.20	140.40	133.80	134.80	133.62	93,171

← NewerPage 3 of 21 · 1,260 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.