Hanza AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 138.00 | 139.00 | 135.60 | 137.80 | 136.59 | 63,578 |
| 2026-01-30 | 140.00 | 141.20 | 137.80 | 139.00 | 137.78 | 60,994 |
| 2026-01-29 | 137.60 | 141.40 | 136.20 | 139.60 | 138.38 | 84,113 |
| 2026-01-28 | 136.00 | 137.60 | 135.00 | 137.40 | 136.20 | 79,042 |
| 2026-01-27 | 134.60 | 135.80 | 133.00 | 135.20 | 134.02 | 59,574 |
| 2026-01-26 | 136.80 | 136.80 | 133.40 | 134.60 | 133.42 | 94,401 |
| 2026-01-23 | 137.60 | 139.60 | 135.40 | 137.20 | 136.00 | 89,707 |
| 2026-01-22 | 131.60 | 137.80 | 131.60 | 137.40 | 136.20 | 136,846 |
| 2026-01-21 | 129.20 | 131.60 | 128.20 | 131.00 | 129.85 | 76,347 |
| 2026-01-20 | 126.00 | 129.40 | 124.00 | 128.60 | 127.47 | 116,124 |
| 2026-01-19 | 128.40 | 128.40 | 121.60 | 125.80 | 124.70 | 263,251 |
| 2026-01-16 | 133.20 | 133.20 | 130.20 | 131.80 | 130.65 | 92,918 |
| 2026-01-15 | 129.20 | 133.80 | 128.40 | 133.80 | 132.63 | 64,417 |
| 2026-01-14 | 127.80 | 129.60 | 126.80 | 129.40 | 128.27 | 144,742 |
| 2026-01-13 | 126.00 | 127.80 | 125.40 | 127.20 | 126.09 | 185,714 |
| 2026-01-12 | 126.40 | 127.20 | 124.40 | 126.20 | 125.09 | 70,514 |
| 2026-01-09 | 128.40 | 128.40 | 124.80 | 126.60 | 125.49 | 74,728 |
| 2026-01-08 | 128.40 | 129.60 | 127.00 | 127.80 | 126.68 | 48,440 |
| 2026-01-07 | 127.00 | 130.00 | 125.80 | 128.60 | 127.47 | 80,327 |
| 2026-01-05 | 124.60 | 127.00 | 123.80 | 126.60 | 125.49 | 45,109 |
| 2026-01-02 | 127.00 | 127.60 | 124.20 | 124.60 | 123.51 | 76,091 |
| 2025-12-30 | 125.60 | 127.80 | 124.60 | 127.20 | 126.09 | 44,636 |
| 2025-12-29 | 123.00 | 126.60 | 121.60 | 125.80 | 124.70 | 59,428 |
| 2025-12-23 | 120.60 | 123.60 | 119.40 | 122.60 | 121.53 | 51,857 |
| 2025-12-22 | 120.80 | 122.00 | 120.00 | 121.40 | 120.34 | 41,486 |
| 2025-12-19 | 120.00 | 124.00 | 120.00 | 120.80 | 119.74 | 101,662 |
| 2025-12-18 | 117.20 | 118.00 | 115.40 | 117.60 | 116.57 | 53,314 |
| 2025-12-17 | 119.20 | 119.80 | 117.20 | 117.40 | 116.37 | 33,069 |
| 2025-12-16 | 121.40 | 121.60 | 118.80 | 119.20 | 118.16 | 35,561 |
| 2025-12-15 | 118.80 | 122.00 | 117.80 | 121.40 | 120.34 | 63,836 |
| 2025-12-12 | 120.40 | 120.80 | 118.00 | 118.40 | 117.36 | 50,003 |
| 2025-12-11 | 119.40 | 120.40 | 118.40 | 120.00 | 118.95 | 35,449 |
| 2025-12-10 | 121.60 | 121.60 | 118.60 | 119.60 | 118.55 | 48,165 |
| 2025-12-09 | 123.00 | 124.00 | 121.60 | 121.80 | 120.73 | 48,155 |
| 2025-12-08 | 122.20 | 124.80 | 122.20 | 123.00 | 121.92 | 54,340 |
| 2025-12-05 | 123.60 | 123.80 | 122.00 | 122.20 | 121.13 | 51,411 |
| 2025-12-04 | 119.60 | 123.60 | 119.20 | 123.60 | 122.52 | 52,220 |
| 2025-12-03 | 119.40 | 122.00 | 118.60 | 119.00 | 117.96 | 64,587 |
| 2025-12-02 | 118.20 | 120.80 | 116.80 | 119.00 | 117.96 | 44,755 |
| 2025-12-01 | 117.00 | 121.60 | 115.00 | 118.80 | 117.76 | 105,874 |
| 2025-11-28 | 117.60 | 118.80 | 117.20 | 117.80 | 116.77 | 59,666 |
| 2025-11-27 | 118.60 | 119.60 | 117.20 | 118.00 | 116.97 | 50,662 |
| 2025-11-26 | 117.60 | 119.00 | 116.20 | 118.20 | 117.16 | 44,209 |
| 2025-11-25 | 117.80 | 118.00 | 115.40 | 116.80 | 115.78 | 37,982 |
| 2025-11-24 | 117.20 | 118.80 | 116.20 | 117.00 | 115.97 | 65,874 |
| 2025-11-21 | 118.00 | 118.00 | 115.00 | 116.40 | 115.38 | 69,174 |
| 2025-11-20 | 120.00 | 121.00 | 118.40 | 118.80 | 117.76 | 76,002 |
| 2025-11-19 | 121.00 | 121.00 | 118.80 | 119.40 | 118.35 | 84,777 |
| 2025-11-18 | 121.00 | 122.20 | 119.20 | 121.00 | 119.94 | 70,131 |
| 2025-11-17 | 122.80 | 125.40 | 122.40 | 122.40 | 121.33 | 83,576 |
| 2025-11-14 | 122.40 | 124.00 | 120.00 | 124.00 | 122.91 | 49,611 |
| 2025-11-13 | 120.20 | 123.80 | 119.40 | 122.60 | 121.53 | 77,181 |
| 2025-11-12 | 123.60 | 124.00 | 119.20 | 120.00 | 118.95 | 82,443 |
| 2025-11-11 | 124.00 | 125.00 | 122.80 | 124.20 | 123.11 | 107,889 |
| 2025-11-10 | 122.40 | 126.40 | 121.40 | 124.00 | 122.91 | 120,589 |
| 2025-11-07 | 125.00 | 126.80 | 121.20 | 121.60 | 120.53 | 56,682 |
| 2025-11-06 | 126.80 | 128.00 | 124.00 | 125.40 | 124.30 | 80,551 |
| 2025-11-05 | 128.00 | 128.00 | 125.60 | 126.60 | 125.49 | 536,984 |
| 2025-11-04 | 127.20 | 129.40 | 126.60 | 128.00 | 126.88 | 70,708 |
| 2025-11-03 | 130.80 | 133.00 | 127.60 | 128.60 | 127.47 | 97,958 |
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.