Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	42.000	43.450	41.000	42.300	38.954	53,571
2022-04-06	43.700	43.700	40.750	41.350	38.079	103,292
2022-04-05	44.600	46.400	43.250	43.750	40.289	72,548
2022-04-04	44.350	45.850	43.750	44.900	41.348	89,910
2022-04-01	44.000	45.000	43.150	44.350	40.841	95,906
2022-03-31	46.400	47.100	44.700	44.900	41.348	59,034
2022-03-30	48.100	49.400	45.800	46.400	42.729	96,232
2022-03-29	46.600	49.200	46.600	47.900	44.110	175,433
2022-03-28	43.600	45.700	43.100	45.300	41.716	80,833
2022-03-25	43.300	45.100	42.700	43.600	40.151	53,623
2022-03-24	44.000	45.000	43.000	43.300	39.874	71,478
2022-03-23	45.300	46.100	43.600	44.200	40.703	83,911
2022-03-22	46.100	47.000	45.300	45.300	41.716	53,121
2022-03-21	48.500	48.800	45.700	46.100	42.453	86,883
2022-03-18	48.300	48.500	46.200	47.700	43.926	123,564
2022-03-17	47.900	48.900	45.700	47.900	44.110	219,179
2022-03-16	42.200	46.800	42.100	46.300	42.637	251,957
2022-03-15	40.000	42.000	39.100	41.100	37.848	128,232
2022-03-14	39.300	41.900	39.300	40.100	36.928	154,412
2022-03-11	37.500	40.900	35.900	39.300	36.191	108,078
2022-03-10	37.900	38.800	36.500	37.500	34.533	136,573
2022-03-09	36.100	37.800	34.700	37.500	34.533	226,799
2022-03-08	33.100	35.800	33.100	34.300	31.586	230,442
2022-03-07	32.900	35.400	31.000	33.400	30.758	289,832
2022-03-04	36.400	36.400	34.000	34.000	31.310	130,803
2022-03-03	37.500	39.200	36.200	36.500	33.612	133,456
2022-03-02	36.600	37.600	35.500	37.400	34.441	128,423
2022-03-01	39.200	39.300	36.600	37.000	34.073	170,120
2022-02-28	37.800	39.900	36.600	39.200	36.099	256,939
2022-02-25	37.700	38.600	36.400	38.200	35.178	142,152
2022-02-24	34.800	37.100	33.400	36.900	33.981	329,949
2022-02-23	38.900	40.400	37.200	37.700	34.717	113,501
2022-02-22	36.500	39.900	35.700	38.900	35.823	210,009
2022-02-21	39.800	39.800	36.800	37.700	34.717	222,182
2022-02-18	42.000	42.000	39.000	39.800	36.651	262,063
2022-02-17	44.200	44.800	41.600	42.400	39.046	160,149
2022-02-16	46.300	46.700	43.200	44.200	40.703	108,317
2022-02-15	46.200	48.200	42.200	45.100	41.532	417,437
2022-02-14	46.800	46.800	43.600	44.800	41.256	296,159
2022-02-11	49.900	50.200	48.100	48.200	44.387	64,082
2022-02-10	49.400	51.800	48.700	50.400	46.413	120,849
2022-02-09	48.800	50.800	48.300	49.400	45.492	83,114
2022-02-08	51.200	51.200	47.300	48.800	44.939	128,407
2022-02-07	51.800	52.200	49.400	51.400	47.334	91,798
2022-02-04	51.400	52.200	49.300	51.800	47.702	105,402
2022-02-03	52.600	52.800	50.600	51.400	47.334	153,423
2022-02-02	53.000	53.600	52.000	52.800	48.623	241,831
2022-02-01	51.200	53.200	49.600	51.600	47.518	375,035
2022-01-31	46.100	50.600	46.100	49.500	45.584	218,426
2022-01-28	48.000	48.000	45.000	45.900	42.269	139,521
2022-01-27	45.600	47.000	43.300	45.900	42.269	214,692
2022-01-26	42.400	47.000	42.400	45.800	42.177	252,381
2022-01-25	44.500	46.000	42.000	42.300	38.954	264,507
2022-01-24	49.400	49.400	42.500	43.500	40.059	368,554
2022-01-21	47.800	49.700	47.000	49.400	45.492	183,983
2022-01-20	49.000	50.600	47.300	48.700	44.847	139,682
2022-01-19	46.000	50.800	45.400	48.700	44.847	212,974
2022-01-18	48.700	48.700	46.100	47.200	43.466	295,709
2022-01-17	49.900	49.900	47.000	49.000	45.123	416,387
2022-01-14	50.800	52.200	49.000	49.900	45.952	219,046

← NewerPage 20 of 22 · 1,263 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.