Hanza AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	55.400	55.600	50.200	51.600	47.518	293,311
2022-01-12	52.600	55.000	50.600	54.800	50.465	234,413
2022-01-11	52.400	53.600	49.200	52.000	47.886	530,714
2022-01-10	61.600	62.000	50.800	51.400	47.334	992,410
2022-01-07	59.000	62.600	56.200	61.400	56.542	459,424
2022-01-05	66.200	66.200	58.600	59.200	54.517	629,844
2022-01-04	70.600	72.000	64.600	65.800	60.594	544,577
2022-01-03	65.000	70.400	65.000	70.400	64.830	471,964
2021-12-30	63.600	64.800	62.000	64.400	59.305	185,770
2021-12-29	64.000	65.000	62.000	63.600	58.568	193,327
2021-12-28	58.600	64.600	58.600	63.600	58.568	366,265
2021-12-27	56.000	59.600	56.000	58.400	53.780	223,959
2021-12-23	57.800	59.400	55.000	56.000	51.570	221,830
2021-12-22	52.200	58.000	52.000	57.800	53.227	242,603
2021-12-21	52.000	53.800	50.800	51.800	47.702	151,962
2021-12-20	51.600	52.400	49.600	52.000	47.886	134,808
2021-12-17	53.200	53.200	49.700	51.800	47.702	203,517
2021-12-16	52.600	54.200	52.200	53.400	49.175	289,736
2021-12-15	52.200	53.000	50.000	51.800	47.702	225,252
2021-12-14	48.900	52.600	48.500	52.200	48.070	226,579
2021-12-13	47.000	50.000	46.900	48.900	45.031	261,655
2021-12-10	47.500	47.500	46.200	46.300	42.637	92,821
2021-12-09	46.100	48.300	46.100	47.800	44.018	168,641
2021-12-08	47.900	49.000	46.200	46.200	42.545	187,098
2021-12-07	48.500	49.500	46.900	47.900	44.110	325,480
2021-12-06	47.000	49.500	45.200	48.500	44.663	372,447
2021-12-03	46.000	48.800	45.600	46.500	42.821	200,925
2021-12-02	46.200	47.500	43.600	45.500	41.900	236,069
2021-12-01	41.900	47.400	41.800	46.900	43.190	281,504
2021-11-30	42.900	43.800	41.400	41.700	38.401	107,385
2021-11-29	41.900	43.800	41.700	42.900	39.506	44,296
2021-11-26	44.200	45.900	42.000	42.000	38.677	151,934
2021-11-25	45.600	46.000	43.600	44.500	40.979	92,238
2021-11-24	44.500	45.700	43.800	45.200	41.624	72,657
2021-11-23	45.100	46.000	44.000	44.500	40.979	113,417
2021-11-22	46.400	47.700	45.000	45.000	41.440	163,189
2021-11-19	44.500	46.200	44.500	46.000	42.361	151,097
2021-11-18	45.800	45.900	43.800	44.500	40.979	140,678
2021-11-17	40.900	46.300	40.400	46.000	42.361	373,047
2021-11-16	42.200	42.600	40.200	40.900	37.664	92,564
2021-11-15	42.000	43.400	39.800	41.600	38.309	158,563
2021-11-12	42.000	42.500	40.900	40.900	37.664	90,841
2021-11-11	40.100	42.600	38.300	42.200	38.861	197,268
2021-11-10	41.500	41.500	38.400	40.100	36.928	271,191
2021-11-09	35.700	43.000	35.000	42.000	38.677	657,421
2021-11-08	33.000	34.700	33.000	34.300	31.586	166,360
2021-11-05	34.000	34.700	32.600	33.100	30.481	71,632
2021-11-04	33.400	34.200	33.100	34.000	31.310	61,237
2021-11-03	35.400	35.500	32.500	32.900	30.297	190,713
2021-11-02	33.900	35.300	33.900	34.800	32.047	83,082
2021-11-01	33.700	35.500	33.700	33.900	31.218	228,466
2021-10-29	33.000	34.000	32.200	33.700	31.034	64,466
2021-10-28	33.700	33.800	32.200	32.700	30.113	89,722
2021-10-27	33.400	34.800	33.300	33.400	30.758	89,836
2021-10-26	34.400	34.600	33.100	33.300	30.666	579,855
2021-10-25	30.800	34.400	30.800	34.400	31.679	200,370
2021-10-22	30.500	31.500	30.000	30.800	28.363	129,200

← NewerPage 21 of 21 · 1,257 trading days

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.