Hanza AB (publ) (STO:HANZA)
Sweden · Delayed Price · Currency is SEK 131.20
+4.40 (3.47%)
Oct 31, 2025, 12:59 PM CET
Hanza AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 124.80 | 125.60 | 122.20 | 123.80 | 123.80 | -0.16% | 65,008 |
| Sep 12, 2025 | 121.60 | 124.00 | 121.40 | 124.00 | 124.00 | 2.14% | 86,474 |
| Sep 11, 2025 | 122.20 | 123.40 | 120.40 | 121.40 | 121.40 | -0.33% | 100,412 |
| Sep 10, 2025 | 119.40 | 122.40 | 119.40 | 121.80 | 121.80 | 2.18% | 84,211 |
| Sep 9, 2025 | 119.40 | 120.60 | 118.00 | 119.20 | 119.20 | 0.17% | 104,481 |
| Sep 8, 2025 | 116.40 | 120.60 | 116.40 | 119.00 | 119.00 | 2.94% | 125,711 |
| Sep 5, 2025 | 112.60 | 117.20 | 112.60 | 115.60 | 115.60 | 2.66% | 232,027 |
| Sep 4, 2025 | 110.00 | 112.60 | 108.00 | 112.60 | 112.60 | 2.55% | 186,844 |
| Sep 3, 2025 | 112.60 | 113.80 | 109.00 | 109.80 | 109.80 | -1.44% | 80,340 |
| Sep 2, 2025 | 113.00 | 114.00 | 110.60 | 111.40 | 111.40 | -1.76% | 82,949 |
| Sep 1, 2025 | 113.00 | 114.40 | 108.80 | 113.40 | 113.40 | -0.18% | 123,880 |
| 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 |