Hanza AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 169.20 | 170.60 | 166.60 | 168.40 | 168.40 | 78,706 |
| 2026-10-16 | 168.00 | 173.80 | 168.00 | 169.20 | 169.20 | 205,387 |
| 2026-10-15 | 168.40 | 168.80 | 160.60 | 167.40 | 167.40 | 560,796 |
| 2026-10-14 | 167.80 | 171.00 | 167.80 | 169.60 | 169.60 | 132,043 |
| 2026-10-13 | 168.80 | 170.20 | 164.80 | 167.20 | 167.20 | 144,474 |
| 2026-10-12 | 168.40 | 170.20 | 166.60 | 168.20 | 168.20 | 76,397 |
| 2026-10-09 | 171.00 | 172.60 | 167.60 | 168.00 | 168.00 | 121,931 |
| 2026-10-08 | 170.00 | 171.00 | 167.60 | 169.40 | 169.40 | 184,586 |
| 2026-10-07 | 171.20 | 172.20 | 169.20 | 170.00 | 170.00 | 195,191 |
| 2026-10-06 | 170.00 | 174.20 | 169.40 | 171.20 | 171.20 | 137,792 |
| 2026-10-05 | 168.00 | 171.80 | 167.40 | 168.60 | 168.60 | 155,609 |
| 2026-10-02 | 164.60 | 170.60 | 164.20 | 168.00 | 168.00 | 225,460 |
| 2026-10-01 | 157.80 | 165.40 | 156.00 | 163.40 | 163.40 | 193,598 |
| 2026-09-30 | 155.00 | 159.60 | 154.40 | 157.20 | 157.20 | 143,361 |
| 2026-09-29 | 149.00 | 154.60 | 149.00 | 152.40 | 152.40 | 56,894 |
| 2026-09-28 | 148.20 | 150.20 | 146.00 | 147.80 | 147.80 | 115,108 |
| 2026-09-25 | 153.00 | 154.20 | 148.60 | 149.00 | 149.00 | 160,532 |
| 2026-09-24 | 158.80 | 159.00 | 150.80 | 152.00 | 152.00 | 189,288 |
| 2026-09-23 | 156.40 | 159.80 | 156.40 | 159.20 | 159.20 | 94,423 |
| 2026-09-22 | 152.60 | 157.00 | 152.60 | 156.40 | 156.40 | 71,959 |
| 2026-09-21 | 155.40 | 156.20 | 151.80 | 152.60 | 152.60 | 71,233 |
| 2026-09-18 | 154.40 | 157.60 | 153.20 | 154.80 | 154.80 | 137,954 |
| 2026-09-17 | 152.20 | 154.80 | 151.80 | 154.20 | 154.20 | 130,070 |
| 2026-09-16 | 148.20 | 154.60 | 148.20 | 152.40 | 152.40 | 110,382 |
| 2026-09-15 | 148.40 | 150.00 | 144.00 | 148.20 | 148.20 | 98,344 |
| 2026-09-14 | 152.80 | 152.80 | 147.40 | 148.00 | 148.00 | 77,456 |
| 2026-09-11 | 150.80 | 153.20 | 148.40 | 152.80 | 152.80 | 76,757 |
| 2026-09-10 | 149.00 | 151.40 | 148.60 | 151.00 | 151.00 | 112,203 |
| 2026-09-09 | 149.60 | 152.40 | 147.80 | 148.20 | 148.20 | 51,710 |
| 2026-09-08 | 150.60 | 152.60 | 147.40 | 150.00 | 150.00 | 81,365 |
| 2026-09-07 | 149.40 | 155.00 | 149.00 | 150.00 | 150.00 | 127,360 |
| 2026-09-04 | 145.00 | 149.80 | 145.00 | 149.00 | 149.00 | 117,335 |
| 2026-09-03 | 141.00 | 147.60 | 140.60 | 144.60 | 144.60 | 130,270 |
| 2026-09-02 | 141.40 | 143.40 | 140.00 | 140.80 | 140.80 | 97,249 |
| 2026-09-01 | 143.40 | 144.00 | 140.60 | 141.40 | 141.40 | 138,155 |
| 2026-08-31 | 146.00 | 147.80 | 143.60 | 144.40 | 144.40 | 129,013 |
| 2026-08-28 | 144.20 | 147.20 | 144.20 | 146.00 | 146.00 | 72,296 |
| 2026-08-27 | 143.40 | 145.00 | 142.80 | 143.80 | 143.80 | 64,659 |
| 2026-08-26 | 139.40 | 142.80 | 138.40 | 142.00 | 142.00 | 77,621 |
| 2026-08-25 | 138.60 | 142.00 | 138.60 | 139.40 | 139.40 | 103,344 |
| 2026-08-24 | 135.00 | 138.60 | 134.00 | 137.60 | 137.60 | 126,499 |
| 2026-08-21 | 131.00 | 136.60 | 130.60 | 134.80 | 134.80 | 84,629 |
| 2026-08-20 | 131.20 | 132.40 | 130.00 | 130.80 | 130.80 | 65,123 |
| 2026-08-19 | 132.40 | 133.80 | 131.00 | 131.00 | 131.00 | 85,144 |
| 2026-08-18 | 135.60 | 136.20 | 132.40 | 132.40 | 132.40 | 71,196 |
| 2026-08-17 | 136.60 | 137.40 | 133.80 | 135.60 | 135.60 | 50,270 |
| 2026-08-14 | 137.80 | 137.80 | 135.80 | 136.00 | 136.00 | 46,034 |
| 2026-08-13 | 136.20 | 139.20 | 136.20 | 137.20 | 137.20 | 82,441 |
| 2026-08-12 | 135.00 | 137.00 | 133.60 | 136.80 | 136.80 | 61,682 |
| 2026-08-11 | 131.20 | 134.60 | 131.20 | 133.00 | 133.00 | 64,407 |
| 2026-08-10 | 132.00 | 133.40 | 130.40 | 131.40 | 131.40 | 63,942 |
| 2026-08-07 | 132.00 | 133.80 | 131.60 | 132.00 | 132.00 | 74,171 |
| 2026-08-06 | 134.40 | 134.40 | 131.00 | 132.20 | 132.20 | 103,912 |
| 2026-08-05 | 135.80 | 136.80 | 134.20 | 134.20 | 134.20 | 106,608 |
| 2026-08-04 | 132.00 | 136.80 | 131.80 | 136.20 | 136.20 | 110,509 |
| 2026-08-03 | 135.00 | 136.60 | 127.20 | 130.40 | 130.40 | 188,819 |
| 2026-07-31 | 136.20 | 139.80 | 133.60 | 134.40 | 134.40 | 126,543 |
| 2026-07-30 | 135.20 | 137.00 | 134.80 | 136.20 | 136.20 | 105,573 |
| 2026-07-29 | 137.00 | 137.80 | 133.60 | 134.60 | 134.60 | 181,279 |
| 2026-07-28 | 137.20 | 137.40 | 134.20 | 137.20 | 137.20 | 102,488 |
Page 1 of 5 · 250 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.