Hanza AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 75.800 | 80.500 | 75.800 | 79.800 | 78.328 | 61,855 |
| 2025-02-13 | 77.400 | 77.800 | 75.300 | 76.350 | 74.942 | 84,459 |
| 2025-02-12 | 78.000 | 80.100 | 76.850 | 77.400 | 75.972 | 99,770 |
| 2025-02-11 | 75.800 | 80.750 | 70.100 | 78.000 | 76.561 | 449,083 |
| 2025-02-10 | 80.200 | 82.000 | 79.900 | 80.000 | 78.525 | 133,248 |
| 2025-02-07 | 80.950 | 81.200 | 79.900 | 80.200 | 78.721 | 59,523 |
| 2025-02-06 | 80.850 | 81.000 | 79.500 | 80.950 | 79.457 | 77,608 |
| 2025-02-05 | 80.300 | 81.300 | 80.050 | 81.000 | 79.506 | 88,161 |
| 2025-02-04 | 81.050 | 81.800 | 79.000 | 81.800 | 80.291 | 98,018 |
| 2025-02-03 | 79.100 | 81.300 | 77.700 | 81.000 | 79.506 | 237,920 |
| 2025-01-31 | 79.750 | 80.750 | 79.200 | 80.700 | 79.212 | 30,204 |
| 2025-01-30 | 80.550 | 81.350 | 79.500 | 79.650 | 78.181 | 136,514 |
| 2025-01-29 | 78.750 | 81.550 | 78.750 | 80.700 | 79.212 | 154,546 |
| 2025-01-28 | 80.000 | 81.400 | 78.300 | 78.650 | 77.199 | 116,011 |
| 2025-01-27 | 79.800 | 82.000 | 79.350 | 79.900 | 78.426 | 189,554 |
| 2025-01-24 | 80.400 | 81.800 | 79.600 | 80.200 | 78.721 | 207,376 |
| 2025-01-23 | 79.250 | 80.400 | 79.250 | 80.400 | 78.917 | 33,011 |
| 2025-01-22 | 78.850 | 79.900 | 78.850 | 79.500 | 78.034 | 34,696 |
| 2025-01-21 | 78.150 | 78.900 | 77.700 | 78.900 | 77.445 | 33,497 |
| 2025-01-20 | 78.600 | 79.350 | 77.650 | 78.150 | 76.709 | 104,676 |
| 2025-01-17 | 79.100 | 82.400 | 78.250 | 78.900 | 77.445 | 178,883 |
| 2025-01-16 | 77.400 | 78.900 | 77.400 | 78.650 | 77.199 | 19,548 |
| 2025-01-15 | 74.850 | 77.650 | 74.850 | 77.300 | 75.874 | 118,727 |
| 2025-01-14 | 76.450 | 76.500 | 74.650 | 75.150 | 73.764 | 35,566 |
| 2025-01-13 | 75.250 | 75.900 | 74.150 | 75.600 | 74.206 | 25,369 |
| 2025-01-10 | 76.550 | 76.800 | 75.250 | 75.250 | 73.862 | 26,749 |
| 2025-01-09 | 79.350 | 79.350 | 76.500 | 76.500 | 75.089 | 41,573 |
| 2025-01-08 | 77.400 | 80.000 | 76.850 | 78.800 | 77.347 | 162,597 |
| 2025-01-07 | 80.000 | 80.950 | 77.350 | 77.350 | 75.923 | 45,969 |
| 2025-01-03 | 79.050 | 79.500 | 78.000 | 78.500 | 77.052 | 62,083 |
| 2025-01-02 | 76.000 | 79.000 | 75.900 | 79.000 | 77.543 | 53,376 |
| 2024-12-30 | 77.000 | 77.500 | 76.050 | 76.700 | 75.285 | 33,403 |
| 2024-12-27 | 75.400 | 77.700 | 74.550 | 77.000 | 75.580 | 62,484 |
| 2024-12-23 | 76.200 | 78.000 | 75.150 | 75.200 | 73.813 | 67,269 |
| 2024-12-20 | 74.750 | 76.250 | 72.950 | 76.200 | 74.795 | 123,893 |
| 2024-12-19 | 74.900 | 75.000 | 73.950 | 74.650 | 73.273 | 79,988 |
| 2024-12-18 | 75.500 | 75.750 | 74.400 | 74.900 | 73.519 | 143,067 |
| 2024-12-17 | 77.450 | 77.450 | 75.000 | 75.250 | 73.862 | 44,626 |
| 2024-12-16 | 74.850 | 78.600 | 74.300 | 77.050 | 75.629 | 135,624 |
| 2024-12-13 | 74.300 | 76.150 | 74.300 | 74.500 | 73.126 | 92,488 |
| 2024-12-12 | 70.000 | 74.700 | 70.000 | 73.800 | 72.439 | 163,913 |
| 2024-12-11 | 70.000 | 70.000 | 68.200 | 68.650 | 67.384 | 490,475 |
| 2024-12-10 | 71.300 | 71.300 | 68.150 | 70.000 | 68.709 | 94,350 |
| 2024-12-09 | 70.000 | 71.550 | 69.750 | 71.000 | 69.691 | 64,655 |
| 2024-12-06 | 68.550 | 69.900 | 68.550 | 69.900 | 68.611 | 46,190 |
| 2024-12-05 | 66.600 | 68.900 | 66.450 | 68.900 | 67.629 | 41,017 |
| 2024-12-04 | 65.050 | 66.550 | 65.050 | 66.300 | 65.077 | 34,954 |
| 2024-12-03 | 66.100 | 66.750 | 65.000 | 65.000 | 63.801 | 52,014 |
| 2024-12-02 | 66.700 | 67.000 | 65.450 | 65.800 | 64.586 | 42,053 |
| 2024-11-29 | 67.450 | 67.950 | 66.300 | 66.750 | 65.519 | 18,853 |
| 2024-11-28 | 68.350 | 68.350 | 66.900 | 67.500 | 66.255 | 15,046 |
| 2024-11-27 | 67.100 | 68.350 | 66.850 | 66.900 | 65.666 | 32,641 |
| 2024-11-26 | 65.700 | 67.650 | 65.700 | 67.500 | 66.255 | 36,091 |
| 2024-11-25 | 68.500 | 68.950 | 65.800 | 65.850 | 64.636 | 45,934 |
| 2024-11-22 | 66.100 | 69.700 | 66.100 | 68.050 | 66.795 | 76,261 |
| 2024-11-21 | 65.800 | 66.000 | 64.750 | 65.550 | 64.341 | 45,744 |
| 2024-11-20 | 66.500 | 68.200 | 65.450 | 65.450 | 64.243 | 38,644 |
| 2024-11-19 | 67.850 | 68.600 | 66.300 | 66.750 | 65.519 | 32,225 |
| 2024-11-18 | 70.000 | 70.000 | 67.850 | 67.850 | 66.599 | 44,724 |
| 2024-11-15 | 71.000 | 71.500 | 69.800 | 69.850 | 68.562 | 25,794 |
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.