Hanza AB (publ) (STO:HANZA)
Sweden · Delayed Price · Currency is SEK 116.60
-0.40 (-0.34%)
Nov 25, 2025, 4:39 PM CET
Hanza AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 117.20 | 118.80 | 116.20 | 117.20 | - | 0.69% | 49,191 |
| Nov 21, 2025 | 118.00 | 118.00 | 115.00 | 116.40 | 116.40 | -2.02% | 69,174 |
| Nov 20, 2025 | 120.00 | 121.00 | 118.40 | 118.80 | 118.80 | -0.50% | 76,002 |
| Nov 19, 2025 | 121.00 | 121.00 | 118.80 | 119.40 | 119.40 | -1.32% | 84,777 |
| Nov 18, 2025 | 121.00 | 122.20 | 119.20 | 121.00 | 121.00 | -1.14% | 70,131 |
| Nov 17, 2025 | 122.80 | 125.40 | 122.40 | 122.40 | 122.40 | -1.29% | 83,576 |
| Nov 14, 2025 | 122.40 | 124.00 | 120.00 | 124.00 | 124.00 | 1.14% | 49,611 |
| Nov 13, 2025 | 120.20 | 123.80 | 119.40 | 122.60 | 122.60 | 2.17% | 77,181 |
| Nov 12, 2025 | 123.60 | 124.00 | 119.20 | 120.00 | 120.00 | -3.38% | 82,443 |
| Nov 11, 2025 | 124.00 | 125.00 | 122.80 | 124.20 | 124.20 | 0.16% | 107,889 |
| Nov 10, 2025 | 122.40 | 126.40 | 121.40 | 124.00 | 124.00 | 1.97% | 120,589 |
| Nov 7, 2025 | 125.00 | 126.80 | 121.20 | 121.60 | 121.60 | -3.03% | 56,682 |
| Nov 6, 2025 | 126.80 | 128.00 | 124.00 | 125.40 | 125.40 | -0.95% | 80,551 |
| Nov 5, 2025 | 128.00 | 128.00 | 125.60 | 126.60 | 126.60 | -1.09% | 536,984 |
| Nov 4, 2025 | 127.20 | 129.40 | 126.60 | 128.00 | 128.00 | -0.47% | 70,708 |
| Nov 3, 2025 | 130.80 | 133.00 | 127.60 | 128.60 | 128.60 | -1.98% | 97,958 |
| Oct 31, 2025 | 126.00 | 131.80 | 124.80 | 131.20 | 131.20 | 3.47% | 87,407 |
| Oct 30, 2025 | 126.00 | 128.20 | 124.60 | 126.80 | 126.80 | 0.32% | 80,047 |
| Oct 29, 2025 | 136.00 | 136.80 | 124.40 | 126.40 | 126.40 | -6.92% | 246,602 |
| Oct 28, 2025 | 133.80 | 136.80 | 128.00 | 135.80 | 135.80 | 4.78% | 308,929 |
| Oct 27, 2025 | 130.80 | 131.80 | 128.20 | 129.60 | 129.60 | -0.92% | 250,499 |
| Oct 24, 2025 | 130.40 | 132.40 | 129.60 | 130.80 | 130.80 | 0.62% | 87,739 |
| Oct 23, 2025 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1.09% | 98,127 |
| Oct 22, 2025 | 124.40 | 129.00 | 123.60 | 128.60 | 128.60 | 2.88% | 164,181 |
| Oct 21, 2025 | 127.60 | 127.60 | 124.20 | 125.00 | 125.00 | -1.57% | 88,700 |
| Oct 20, 2025 | 126.60 | 128.00 | 125.00 | 127.00 | 127.00 | 0.32% | 71,706 |
| Oct 17, 2025 | 127.00 | 128.20 | 123.80 | 126.60 | 126.60 | -2.31% | 138,035 |
| Oct 16, 2025 | 123.00 | 132.20 | 119.40 | 129.60 | 129.60 | 21.80% | 1,124,734 |
| Oct 15, 2025 | 107.40 | 108.60 | 105.60 | 106.40 | 106.40 | -0.75% | 71,455 |
| Oct 14, 2025 | 106.80 | 110.60 | 104.20 | 107.20 | 107.20 | 0.56% | 161,440 |
| Oct 13, 2025 | 106.60 | 107.20 | 105.80 | 106.60 | 106.60 | 0.19% | 55,347 |
| Oct 10, 2025 | 108.60 | 109.80 | 106.00 | 106.40 | 106.40 | -1.85% | 90,886 |
| Oct 9, 2025 | 107.60 | 108.60 | 106.20 | 108.40 | 108.40 | 0.93% | 94,816 |
| Oct 8, 2025 | 105.60 | 108.60 | 105.60 | 107.40 | 107.40 | 1.70% | 81,099 |
| Oct 7, 2025 | 105.60 | 107.60 | 105.40 | 105.60 | 105.60 | 0.38% | 75,341 |
| Oct 6, 2025 | 106.40 | 107.80 | 105.20 | 105.20 | 105.20 | -1.13% | 74,234 |
| Oct 3, 2025 | 104.00 | 107.40 | 103.80 | 106.40 | 106.40 | 2.90% | 101,318 |
| Oct 2, 2025 | 104.00 | 106.80 | 103.00 | 103.40 | 103.40 | -0.19% | 135,701 |
| Oct 1, 2025 | 100.80 | 105.80 | 100.20 | 103.60 | 103.60 | 2.17% | 180,907 |
| Sep 30, 2025 | 102.60 | 103.40 | 100.20 | 101.40 | 101.40 | -1.17% | 151,291 |
| Sep 29, 2025 | 105.00 | 105.80 | 102.00 | 102.60 | 102.60 | -1.91% | 143,237 |
| Sep 26, 2025 | 105.60 | 106.00 | 102.60 | 104.60 | 104.60 | -1.69% | 168,279 |
| Sep 25, 2025 | 107.20 | 108.80 | 105.40 | 106.40 | 106.40 | -0.75% | 133,802 |
| Sep 24, 2025 | 110.00 | 112.00 | 106.60 | 107.20 | 107.20 | -2.01% | 213,164 |
| Sep 23, 2025 | 123.00 | 123.00 | 109.00 | 109.40 | 109.40 | -14.40% | 816,903 |
| Sep 22, 2025 | 129.00 | 130.80 | 127.00 | 127.80 | 127.80 | -0.62% | 186,913 |
| Sep 19, 2025 | 126.20 | 130.00 | 125.40 | 128.60 | 128.60 | 2.23% | 203,325 |
| Sep 18, 2025 | 125.60 | 127.40 | 124.60 | 125.80 | 125.80 | 0.32% | 139,612 |
| Sep 17, 2025 | 126.60 | 126.60 | 123.40 | 125.40 | 125.40 | 0.64% | 40,510 |
| Sep 16, 2025 | 124.40 | 126.00 | 123.80 | 124.60 | 124.60 | 0.65% | 88,938 |