Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	70.500	71.300	70.050	71.050	69.740	22,830
2024-11-13	71.600	73.000	70.500	70.600	69.298	71,017
2024-11-12	74.700	74.700	71.650	71.650	70.329	56,067
2024-11-11	73.250	75.300	73.250	74.750	73.371	50,923
2024-11-08	73.600	74.500	73.100	73.250	71.899	64,912
2024-11-07	72.200	74.000	72.200	73.600	72.243	71,088
2024-11-06	71.550	72.700	71.550	72.200	70.868	48,024
2024-11-05	69.650	71.900	69.650	71.500	70.181	58,294
2024-11-04	69.450	71.000	69.450	69.650	68.365	49,973
2024-11-01	69.000	70.500	68.950	69.450	68.169	33,229
2024-10-31	69.450	71.500	68.050	69.500	68.218	132,224
2024-10-30	69.200	70.500	68.150	69.950	68.660	163,734
2024-10-29	62.100	70.700	62.100	69.300	68.022	599,962
2024-10-28	58.800	59.500	57.900	59.500	58.403	83,430
2024-10-25	57.000	59.000	57.000	58.800	57.716	70,384
2024-10-24	57.150	58.400	55.900	57.000	55.949	55,575
2024-10-23	60.000	60.600	57.150	57.150	56.096	50,397
2024-10-22	59.700	59.800	58.500	59.800	58.697	38,043
2024-10-21	59.000	60.000	58.950	59.700	58.599	40,211
2024-10-18	57.100	59.750	57.100	59.450	58.354	166,830
2024-10-17	57.650	58.500	57.200	57.900	56.832	43,047
2024-10-16	58.000	58.500	57.150	57.800	56.734	52,795
2024-10-15	54.150	59.000	54.150	57.200	56.145	146,956
2024-10-14	53.550	54.500	52.900	54.150	53.151	63,278
2024-10-11	51.500	54.500	51.500	53.250	52.268	61,090
2024-10-10	53.400	53.400	50.850	50.900	49.961	41,766
2024-10-09	52.250	52.550	51.600	51.700	50.746	23,800
2024-10-08	53.050	53.850	52.250	52.250	51.286	32,477
2024-10-07	52.350	53.650	51.600	53.100	52.121	90,446
2024-10-04	51.050	52.850	51.000	52.350	51.385	32,374
2024-10-03	51.900	52.000	50.800	51.050	50.108	48,135
2024-10-02	53.400	54.250	51.850	51.900	50.943	44,809
2024-10-01	53.350	54.400	53.050	53.400	52.415	72,815
2024-09-30	54.000	54.900	52.800	53.650	52.661	118,824
2024-09-27	53.100	54.400	52.350	54.000	53.004	69,604
2024-09-26	53.950	54.200	52.000	53.100	52.121	119,447
2024-09-25	52.000	55.500	51.250	54.250	53.249	373,358
2024-09-24	52.400	53.500	52.400	53.450	52.464	98,493
2024-09-23	55.250	55.750	52.550	53.000	52.023	147,719
2024-09-20	56.350	57.100	55.100	55.250	54.231	86,628
2024-09-19	58.650	58.650	55.400	56.350	55.311	289,846
2024-09-18	59.350	59.750	58.650	59.500	58.403	16,551
2024-09-17	58.400	59.900	58.400	59.350	58.255	20,553
2024-09-16	59.300	59.500	58.300	58.850	57.765	21,428
2024-09-13	58.700	60.450	58.600	59.300	58.206	24,332
2024-09-12	58.650	60.050	58.100	58.700	57.617	30,005
2024-09-11	61.000	61.500	58.400	58.500	57.421	49,244
2024-09-10	60.950	61.550	60.050	60.650	59.531	19,442
2024-09-09	62.100	63.500	60.950	60.950	59.826	16,076
2024-09-06	63.800	63.800	60.100	62.150	61.004	35,902
2024-09-05	61.500	61.900	60.450	61.000	59.875	42,348
2024-09-04	61.500	62.750	61.500	61.500	60.366	37,365
2024-09-03	64.050	64.500	62.800	62.800	61.642	51,931
2024-09-02	64.550	64.550	63.000	64.050	62.869	31,176
2024-08-30	63.000	65.000	63.000	64.550	63.359	65,233
2024-08-29	62.000	63.450	61.250	63.150	61.985	46,306
2024-08-28	60.900	61.850	60.800	61.200	60.071	25,638
2024-08-27	62.850	63.050	60.900	60.900	59.777	19,945
2024-08-26	62.700	63.750	61.900	62.900	61.740	45,925
2024-08-23	61.500	62.800	61.500	62.700	61.544	29,902

← NewerPage 9 of 22 · 1,261 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.