Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	81.300	82.400	79.800	80.500	79.795	73,988
2025-05-13	79.500	82.500	78.300	81.900	80.389	143,391
2025-05-12	78.300	79.700	78.100	79.100	77.641	34,002
2025-05-09	79.900	79.900	77.400	77.600	76.169	34,904
2025-05-08	74.000	77.400	74.000	76.500	75.089	47,740
2025-05-07	81.900	81.900	74.700	77.600	76.169	149,807
2025-05-06	77.400	81.400	77.000	80.600	79.113	200,061
2025-05-05	74.600	74.800	72.500	72.900	71.555	74,506
2025-05-02	72.100	74.800	71.400	74.000	72.635	149,347
2025-04-30	69.700	72.600	69.700	72.100	70.770	45,524
2025-04-29	70.000	71.200	69.800	70.100	68.807	39,801
2025-04-28	71.800	72.100	71.000	71.500	70.181	26,742
2025-04-25	74.000	75.100	71.500	72.000	70.672	59,751
2025-04-24	74.000	74.000	70.600	71.900	70.574	98,090
2025-04-23	71.400	73.200	71.000	71.700	70.378	38,868
2025-04-22	72.100	72.400	70.000	70.800	69.494	218,665
2025-04-17	73.200	73.200	71.100	72.600	71.261	51,516
2025-04-16	72.100	73.900	70.800	72.600	71.261	123,858
2025-04-15	67.700	72.000	66.600	71.200	69.887	141,048
2025-04-14	62.900	67.500	62.900	67.000	65.764	84,317
2025-04-11	63.400	63.500	59.800	62.600	61.445	245,358
2025-04-10	68.900	68.900	62.400	63.500	62.329	217,494
2025-04-09	65.200	65.200	60.700	61.000	59.875	92,097
2025-04-08	65.500	66.700	64.700	65.700	64.488	45,086
2025-04-07	65.000	68.000	63.100	64.700	63.507	139,375
2025-04-04	69.000	70.150	67.100	68.500	67.237	120,130
2025-04-03	71.150	72.600	69.600	69.800	68.513	62,395
2025-04-02	72.850	72.850	71.200	72.600	71.261	49,139
2025-04-01	73.000	73.450	71.750	72.950	71.605	66,070
2025-03-31	72.000	72.700	71.000	71.850	70.525	108,546
2025-03-28	78.600	78.600	72.500	72.500	71.163	256,480
2025-03-27	78.800	79.100	77.000	79.100	77.641	33,035
2025-03-26	82.000	82.350	78.200	78.250	76.807	63,997
2025-03-25	82.000	82.550	79.000	82.500	80.978	44,975
2025-03-24	80.000	80.600	79.350	79.850	78.377	23,536
2025-03-21	83.500	83.500	79.450	79.750	78.279	25,883
2025-03-20	81.950	82.400	80.600	82.200	80.684	43,645
2025-03-19	82.500	83.200	81.600	82.000	80.488	51,740
2025-03-18	82.450	82.850	80.000	82.700	81.175	1,346,480
2025-03-17	86.450	88.000	81.500	81.950	80.439	1,541,535
2025-03-14	81.100	87.400	81.050	86.450	84.856	159,113
2025-03-13	81.950	82.050	80.200	81.650	80.144	28,541
2025-03-12	79.800	81.500	79.750	81.300	79.801	394,699
2025-03-11	80.850	81.275	79.200	79.250	77.788	43,785
2025-03-10	82.000	84.500	79.950	80.900	79.408	257,196
2025-03-07	78.850	82.700	78.700	82.350	80.831	82,952
2025-03-06	79.050	79.750	78.450	78.800	77.347	51,150
2025-03-05	77.550	79.550	77.550	78.400	76.954	45,285
2025-03-04	77.000	78.250	76.300	77.500	76.071	101,706
2025-03-03	79.000	81.950	77.350	77.350	75.923	93,523
2025-02-28	84.500	84.500	79.600	80.850	79.359	82,385
2025-02-27	83.200	84.800	82.300	84.500	82.942	84,930
2025-02-26	80.400	85.350	80.200	83.350	81.813	230,394
2025-02-25	80.000	83.900	79.750	80.400	78.917	487,738
2025-02-24	80.200	82.250	79.650	80.250	78.770	286,610
2025-02-21	81.400	81.450	79.900	80.150	78.672	238,403
2025-02-20	80.750	81.750	79.800	81.150	79.653	88,579
2025-02-19	80.000	82.000	79.450	81.000	79.506	172,079
2025-02-18	78.800	80.150	78.100	79.700	78.230	60,021
2025-02-17	80.050	81.500	77.500	78.600	77.150	191,299

← NewerPage 7 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.