Hanza AB (publ) (STO:HANZA)
Sweden · Delayed Price · Currency is SEK 113.60
+4.80 (4.41%)
Aug 29, 2025, 5:29 PM CET
Hanza AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 108.80 | 113.80 | 108.60 | 113.60 | 113.60 | 4.41% | 137,097 |
| Aug 28, 2025 | 107.80 | 110.00 | 107.80 | 108.80 | 108.80 | 0.55% | 74,160 |
| Aug 27, 2025 | 109.60 | 110.60 | 107.60 | 108.20 | 108.20 | -2.35% | 104,704 |
| Aug 26, 2025 | 111.40 | 111.40 | 109.20 | 110.80 | 110.80 | -1.07% | 135,663 |
| Aug 25, 2025 | 114.60 | 114.60 | 111.60 | 112.00 | 112.00 | -2.27% | 100,775 |
| Aug 22, 2025 | 113.60 | 114.60 | 113.20 | 114.60 | 114.60 | 0.53% | 99,784 |
| Aug 21, 2025 | 113.80 | 114.60 | 113.00 | 114.00 | 114.00 | 0.18% | 35,332 |
| Aug 20, 2025 | 114.00 | 115.40 | 112.40 | 113.80 | 113.80 | -0.52% | 50,359 |
| Aug 19, 2025 | 115.80 | 115.80 | 113.60 | 114.40 | 114.40 | -0.35% | 201,262 |
| Aug 18, 2025 | 114.60 | 116.60 | 114.20 | 114.80 | 114.80 | 0.88% | 63,346 |
| Aug 15, 2025 | 114.00 | 114.80 | 113.00 | 113.80 | 113.80 | 0.18% | 94,688 |
| Aug 14, 2025 | 112.60 | 116.60 | 112.00 | 113.60 | 113.60 | 1.43% | 222,167 |
| Aug 13, 2025 | 111.60 | 114.60 | 111.20 | 112.00 | 112.00 | 0.90% | 137,921 |
| Aug 12, 2025 | 109.00 | 113.40 | 108.80 | 111.00 | 111.00 | 1.83% | 108,043 |
| Aug 11, 2025 | 108.80 | 111.00 | 108.80 | 109.00 | 109.00 | - | 57,203 |
| Aug 8, 2025 | 109.80 | 111.60 | 109.00 | 109.00 | 109.00 | -0.55% | 91,360 |
| Aug 7, 2025 | 109.00 | 110.40 | 108.40 | 109.60 | 109.60 | 1.11% | 67,975 |
| Aug 6, 2025 | 111.00 | 111.00 | 107.40 | 108.40 | 108.40 | -0.91% | 76,660 |
| Aug 5, 2025 | 109.00 | 110.20 | 108.20 | 109.40 | 109.40 | 0.92% | 121,801 |
| Aug 4, 2025 | 112.00 | 112.60 | 108.00 | 108.40 | 108.40 | -2.69% | 89,512 |
| Aug 1, 2025 | 113.00 | 113.60 | 110.40 | 111.40 | 111.40 | - | 44,886 |
| Jul 31, 2025 | 112.20 | 115.00 | 110.60 | 111.40 | 111.40 | -0.54% | 83,608 |
| Jul 30, 2025 | 109.00 | 112.40 | 108.60 | 112.00 | 112.00 | 0.36% | 48,023 |
| Jul 29, 2025 | 109.00 | 111.60 | 107.80 | 111.60 | 111.60 | 2.39% | 70,635 |
| Jul 28, 2025 | 111.40 | 113.00 | 107.40 | 109.00 | 109.00 | -1.62% | 99,335 |
| Jul 25, 2025 | 114.20 | 114.20 | 109.00 | 110.80 | 110.80 | -3.32% | 147,403 |
| Jul 24, 2025 | 113.60 | 116.40 | 112.20 | 114.60 | 114.60 | 1.78% | 134,359 |
| Jul 23, 2025 | 110.00 | 114.40 | 109.00 | 112.60 | 112.60 | 4.26% | 204,452 |
| Jul 22, 2025 | 102.00 | 108.00 | 101.00 | 108.00 | 108.00 | 8.54% | 450,289 |
| Jul 21, 2025 | 101.00 | 102.80 | 97.80 | 99.50 | 99.50 | -1.49% | 77,864 |
| Jul 18, 2025 | 101.20 | 101.60 | 100.00 | 101.00 | 101.00 | 0.20% | 38,791 |
| Jul 17, 2025 | 94.30 | 101.60 | 94.30 | 100.80 | 100.80 | 6.89% | 186,423 |
| Jul 16, 2025 | 93.60 | 95.60 | 93.60 | 94.30 | 94.30 | 0.75% | 53,692 |
| Jul 15, 2025 | 92.90 | 94.40 | 92.30 | 93.60 | 93.60 | 2.18% | 200,924 |
| Jul 14, 2025 | 91.50 | 92.00 | 89.00 | 91.60 | 91.60 | -0.11% | 34,731 |
| Jul 11, 2025 | 91.80 | 92.00 | 91.00 | 91.70 | 91.70 | -0.43% | 17,335 |
| Jul 10, 2025 | 92.60 | 93.00 | 91.20 | 92.10 | 92.10 | -0.32% | 26,566 |
| Jul 9, 2025 | 91.00 | 92.50 | 90.20 | 92.40 | 92.40 | 1.54% | 32,974 |
| Jul 8, 2025 | 89.70 | 91.00 | 89.40 | 91.00 | 91.00 | 1.22% | 64,796 |
| Jul 7, 2025 | 91.20 | 91.40 | 89.50 | 89.90 | 89.90 | -1.32% | 37,629 |
| Jul 4, 2025 | 90.90 | 91.20 | 89.60 | 91.10 | 91.10 | 0.44% | 17,520 |
| Jul 3, 2025 | 89.90 | 91.30 | 89.60 | 90.70 | 90.70 | 0.55% | 74,349 |
| Jul 2, 2025 | 89.40 | 90.60 | 89.00 | 90.20 | 90.20 | 1.46% | 37,752 |
| Jul 1, 2025 | 89.00 | 89.40 | 86.40 | 88.90 | 88.90 | -1.00% | 107,810 |
| Jun 30, 2025 | 88.40 | 89.90 | 87.30 | 89.80 | 89.80 | 1.47% | 92,882 |
| Jun 27, 2025 | 87.00 | 89.60 | 87.00 | 88.50 | 88.50 | 1.96% | 170,984 |
| Jun 26, 2025 | 84.30 | 87.00 | 84.30 | 86.80 | 86.80 | 3.58% | 61,464 |
| Jun 25, 2025 | 84.80 | 86.50 | 83.80 | 83.80 | 83.80 | -0.48% | 43,033 |
| Jun 24, 2025 | 81.10 | 84.60 | 80.80 | 84.20 | 84.20 | 5.78% | 61,955 |
| Jun 23, 2025 | 79.30 | 80.90 | 79.20 | 79.60 | 79.60 | 0.38% | 26,426 |