Hanza AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 126.00 | 131.80 | 124.80 | 131.20 | 130.05 | 87,407 |
| 2025-10-30 | 126.00 | 128.20 | 124.60 | 126.80 | 125.69 | 80,047 |
| 2025-10-29 | 136.00 | 136.80 | 124.40 | 126.40 | 125.29 | 246,602 |
| 2025-10-28 | 133.80 | 136.80 | 128.00 | 135.80 | 134.61 | 308,929 |
| 2025-10-27 | 130.80 | 131.80 | 128.20 | 129.60 | 128.46 | 250,499 |
| 2025-10-24 | 130.40 | 132.40 | 129.60 | 130.80 | 129.65 | 87,739 |
| 2025-10-23 | 129.00 | 132.00 | 128.00 | 130.00 | 128.86 | 98,127 |
| 2025-10-22 | 124.40 | 129.00 | 123.60 | 128.60 | 127.47 | 164,181 |
| 2025-10-21 | 127.60 | 127.60 | 124.20 | 125.00 | 123.90 | 88,700 |
| 2025-10-20 | 126.60 | 128.00 | 125.00 | 127.00 | 125.89 | 71,706 |
| 2025-10-17 | 127.00 | 128.20 | 123.80 | 126.60 | 125.49 | 138,035 |
| 2025-10-16 | 123.00 | 132.20 | 119.40 | 129.60 | 128.46 | 1,124,734 |
| 2025-10-15 | 107.40 | 108.60 | 105.60 | 106.40 | 105.47 | 71,455 |
| 2025-10-14 | 106.80 | 110.60 | 104.20 | 107.20 | 106.26 | 161,440 |
| 2025-10-13 | 106.60 | 107.20 | 105.80 | 106.60 | 105.67 | 55,347 |
| 2025-10-10 | 108.60 | 109.80 | 106.00 | 106.40 | 105.47 | 90,886 |
| 2025-10-09 | 107.60 | 108.60 | 106.20 | 108.40 | 107.45 | 94,816 |
| 2025-10-08 | 105.60 | 108.60 | 105.60 | 107.40 | 106.46 | 81,099 |
| 2025-10-07 | 105.60 | 107.60 | 105.40 | 105.60 | 104.67 | 75,341 |
| 2025-10-06 | 106.40 | 107.80 | 105.20 | 105.20 | 104.28 | 74,234 |
| 2025-10-03 | 104.00 | 107.40 | 103.80 | 106.40 | 105.47 | 101,318 |
| 2025-10-02 | 104.00 | 106.80 | 103.00 | 103.40 | 102.49 | 135,701 |
| 2025-10-01 | 100.80 | 105.80 | 100.20 | 103.60 | 102.69 | 180,907 |
| 2025-09-30 | 102.60 | 103.40 | 100.20 | 101.40 | 100.51 | 151,291 |
| 2025-09-29 | 105.00 | 105.80 | 102.00 | 102.60 | 101.70 | 143,237 |
| 2025-09-26 | 105.60 | 106.00 | 102.60 | 104.60 | 103.68 | 168,279 |
| 2025-09-25 | 107.20 | 108.80 | 105.40 | 106.40 | 105.47 | 133,802 |
| 2025-09-24 | 110.00 | 112.00 | 106.60 | 107.20 | 106.26 | 213,164 |
| 2025-09-23 | 123.00 | 123.00 | 109.00 | 109.40 | 108.44 | 816,903 |
| 2025-09-22 | 129.00 | 130.80 | 127.00 | 127.80 | 126.68 | 186,913 |
| 2025-09-19 | 126.20 | 130.00 | 125.40 | 128.60 | 127.47 | 203,325 |
| 2025-09-18 | 125.60 | 127.40 | 124.60 | 125.80 | 124.70 | 139,612 |
| 2025-09-17 | 126.60 | 126.60 | 123.40 | 125.40 | 124.30 | 40,510 |
| 2025-09-16 | 124.40 | 126.00 | 123.80 | 124.60 | 123.51 | 88,938 |
| 2025-09-15 | 124.80 | 125.60 | 122.20 | 123.80 | 122.72 | 65,008 |
| 2025-09-12 | 121.60 | 124.00 | 121.40 | 124.00 | 122.91 | 86,474 |
| 2025-09-11 | 122.20 | 123.40 | 120.40 | 121.40 | 120.34 | 100,412 |
| 2025-09-10 | 119.40 | 122.40 | 119.40 | 121.80 | 120.73 | 84,211 |
| 2025-09-09 | 119.40 | 120.60 | 118.00 | 119.20 | 118.16 | 104,481 |
| 2025-09-08 | 116.40 | 120.60 | 116.40 | 119.00 | 117.96 | 125,711 |
| 2025-09-05 | 112.60 | 117.20 | 112.60 | 115.60 | 114.59 | 232,027 |
| 2025-09-04 | 110.00 | 112.60 | 108.00 | 112.60 | 111.61 | 186,844 |
| 2025-09-03 | 112.60 | 113.80 | 109.00 | 109.80 | 108.84 | 80,340 |
| 2025-09-02 | 113.00 | 114.00 | 110.60 | 111.40 | 110.42 | 82,949 |
| 2025-09-01 | 113.00 | 114.40 | 108.80 | 113.40 | 112.41 | 123,880 |
| 2025-08-29 | 108.80 | 113.80 | 108.60 | 113.60 | 112.60 | 137,097 |
| 2025-08-28 | 107.80 | 110.00 | 107.80 | 108.80 | 107.85 | 74,160 |
| 2025-08-27 | 109.60 | 110.60 | 107.60 | 108.20 | 107.25 | 104,704 |
| 2025-08-26 | 111.40 | 111.40 | 109.20 | 110.80 | 109.83 | 135,663 |
| 2025-08-25 | 114.60 | 114.60 | 111.60 | 112.00 | 111.02 | 100,775 |
| 2025-08-22 | 113.60 | 114.60 | 113.20 | 114.60 | 113.60 | 99,784 |
| 2025-08-21 | 113.80 | 114.60 | 113.00 | 114.00 | 113.00 | 35,332 |
| 2025-08-20 | 114.00 | 115.40 | 112.40 | 113.80 | 112.80 | 50,359 |
| 2025-08-19 | 115.80 | 115.80 | 113.60 | 114.40 | 113.40 | 201,262 |
| 2025-08-18 | 114.60 | 116.60 | 114.20 | 114.80 | 113.79 | 63,346 |
| 2025-08-15 | 114.00 | 114.80 | 113.00 | 113.80 | 112.80 | 94,688 |
| 2025-08-14 | 112.60 | 116.60 | 112.00 | 113.60 | 112.60 | 222,167 |
| 2025-08-13 | 111.60 | 114.60 | 111.20 | 112.00 | 111.02 | 137,921 |
| 2025-08-12 | 109.00 | 113.40 | 108.80 | 111.00 | 110.03 | 108,043 |
| 2025-08-11 | 108.80 | 111.00 | 108.80 | 109.00 | 108.05 | 57,203 |
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.