Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	108.80	111.00	108.80	109.00	108.05	57,203
2025-08-08	109.80	111.60	109.00	109.00	108.05	91,360
2025-08-07	109.00	110.40	108.40	109.60	108.64	67,975
2025-08-06	111.00	111.00	107.40	108.40	107.45	76,660
2025-08-05	109.00	110.20	108.20	109.40	108.44	121,801
2025-08-04	112.00	112.60	108.00	108.40	107.45	89,512
2025-08-01	113.00	113.60	110.40	111.40	110.42	44,886
2025-07-31	112.20	115.00	110.60	111.40	110.42	83,608
2025-07-30	109.00	112.40	108.60	112.00	111.02	48,023
2025-07-29	109.00	110.40	107.80	108.60	107.65	65,976
2025-07-28	111.40	113.00	107.40	109.00	108.05	99,335
2025-07-25	114.20	114.20	109.00	110.80	109.83	147,403
2025-07-24	113.60	116.40	112.20	114.60	113.60	134,359
2025-07-23	110.00	114.40	109.00	112.60	111.61	204,452
2025-07-22	102.00	108.00	101.00	108.00	107.05	450,289
2025-07-21	101.00	102.80	97.800	99.500	98.628	77,864
2025-07-18	101.20	101.60	100.00	101.00	100.12	38,791
2025-07-17	94.300	101.60	94.300	100.80	99.917	186,423
2025-07-16	93.600	95.600	93.600	94.300	93.474	53,692
2025-07-15	92.900	94.400	92.300	93.600	92.780	200,924
2025-07-14	91.500	92.000	89.000	91.600	90.797	34,731
2025-07-11	91.800	92.000	91.000	91.700	90.897	17,335
2025-07-10	92.600	93.000	91.200	92.100	91.293	26,566
2025-07-09	91.000	92.500	90.200	92.400	91.590	32,974
2025-07-08	89.700	91.000	89.400	91.000	90.203	64,796
2025-07-07	91.200	91.400	89.500	89.900	89.112	37,629
2025-07-04	90.900	91.200	89.600	91.100	90.302	17,520
2025-07-03	89.900	91.300	89.600	90.700	89.905	74,349
2025-07-02	89.400	90.600	89.000	90.200	89.410	37,752
2025-07-01	89.000	89.400	86.400	88.900	88.121	107,810
2025-06-30	88.400	89.900	87.300	89.800	89.013	92,882
2025-06-27	87.000	89.600	87.000	88.500	87.725	170,984
2025-06-26	84.300	87.000	84.300	86.800	86.040	61,464
2025-06-25	84.800	86.500	83.800	83.800	83.066	43,033
2025-06-24	81.100	84.600	80.800	84.200	83.462	61,955
2025-06-23	79.300	80.900	79.200	79.600	78.903	26,426
2025-06-19	79.900	80.500	79.200	79.300	78.605	11,653
2025-06-18	79.800	80.100	79.000	79.900	79.200	15,962
2025-06-17	79.000	80.500	78.800	79.100	78.407	14,092
2025-06-16	77.000	80.900	77.000	80.000	79.299	35,376
2025-06-13	80.900	81.000	78.600	79.600	78.903	44,986
2025-06-12	80.400	81.500	79.600	80.800	80.092	31,073
2025-06-11	81.100	81.800	80.000	80.600	79.894	42,505
2025-06-10	81.800	81.800	80.300	81.300	80.588	33,861
2025-06-09	82.500	83.500	81.400	81.800	81.083	56,293
2025-06-05	83.500	83.700	82.100	82.500	81.777	26,762
2025-06-04	85.000	85.000	83.100	83.600	82.868	28,211
2025-06-03	83.600	85.100	83.200	83.900	83.165	61,011
2025-06-02	82.000	84.900	80.600	83.600	82.868	852,624
2025-05-30	81.100	82.500	80.700	80.700	79.993	44,272
2025-05-28	82.000	82.500	80.100	80.900	80.191	29,919
2025-05-27	79.400	82.000	79.200	81.800	81.083	57,377
2025-05-26	78.500	80.000	78.500	79.300	78.605	27,173
2025-05-23	78.900	81.200	77.200	78.200	77.515	66,678
2025-05-22	80.900	81.400	78.300	78.900	78.209	34,950
2025-05-21	78.700	81.600	78.400	80.900	80.191	38,618
2025-05-20	77.400	80.400	76.500	78.800	78.110	119,577
2025-05-19	77.500	78.000	76.500	77.600	76.920	31,542
2025-05-16	80.800	81.400	77.700	78.200	77.515	112,192
2025-05-15	80.700	81.000	79.400	80.500	79.795	33,329

← NewerPage 6 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.