Hanza AB (publ) (STO:HANZA)
Sweden · Delayed Price · Currency is SEK 139.80
+0.20 (0.14%)
Jan 30, 2026, 9:09 AM CET
Hanza AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 137.60 | 141.40 | 136.20 | 139.60 | 139.60 | 1.60% | 84,113 |
| Jan 28, 2026 | 136.00 | 137.60 | 135.00 | 137.40 | 137.40 | 1.63% | 79,042 |
| Jan 27, 2026 | 134.60 | 135.80 | 133.00 | 135.20 | 135.20 | 0.45% | 48,774 |
| Jan 26, 2026 | 136.80 | 136.80 | 133.40 | 134.60 | 134.60 | -1.90% | 94,401 |
| Jan 23, 2026 | 137.60 | 139.60 | 135.40 | 137.20 | 137.20 | -0.15% | 89,707 |
| Jan 22, 2026 | 131.60 | 137.80 | 131.60 | 137.40 | 137.40 | 4.89% | 136,846 |
| Jan 21, 2026 | 129.20 | 131.60 | 128.20 | 131.00 | 131.00 | 1.87% | 76,347 |
| Jan 20, 2026 | 126.00 | 129.40 | 124.00 | 128.60 | 128.60 | 2.23% | 116,124 |
| Jan 19, 2026 | 128.40 | 128.40 | 121.60 | 125.80 | 125.80 | -4.55% | 263,251 |
| Jan 16, 2026 | 133.20 | 133.20 | 130.20 | 131.80 | 131.80 | -1.49% | 92,918 |
| Jan 15, 2026 | 129.20 | 133.80 | 128.40 | 133.80 | 133.80 | 3.40% | 64,417 |
| Jan 14, 2026 | 127.80 | 129.60 | 126.80 | 129.40 | 129.40 | 1.73% | 144,742 |
| Jan 13, 2026 | 126.00 | 127.80 | 125.40 | 127.20 | 127.20 | 0.79% | 185,714 |
| Jan 12, 2026 | 126.40 | 127.20 | 124.40 | 126.20 | 126.20 | -0.32% | 70,514 |
| Jan 9, 2026 | 128.40 | 128.40 | 124.80 | 126.60 | 126.60 | -0.94% | 74,728 |
| Jan 8, 2026 | 128.40 | 129.60 | 127.00 | 127.80 | 127.80 | -0.62% | 48,440 |
| Jan 7, 2026 | 127.00 | 130.00 | 125.80 | 128.60 | 128.60 | 1.58% | 80,327 |
| Jan 5, 2026 | 124.60 | 127.00 | 123.80 | 126.60 | 126.60 | 1.61% | 45,109 |
| Jan 2, 2026 | 127.00 | 127.60 | 124.20 | 124.60 | 124.60 | -2.04% | 76,091 |
| Dec 30, 2025 | 125.60 | 127.80 | 124.60 | 127.20 | 127.20 | 1.11% | 44,636 |
| Dec 29, 2025 | 123.00 | 126.60 | 121.60 | 125.80 | 125.80 | 2.61% | 58,974 |
| Dec 23, 2025 | 120.60 | 123.60 | 119.40 | 122.60 | 122.60 | 0.99% | 51,857 |
| Dec 22, 2025 | 120.80 | 122.00 | 120.00 | 121.40 | 121.40 | 0.50% | 41,486 |
| Dec 19, 2025 | 120.00 | 124.00 | 120.00 | 120.80 | 120.80 | 2.72% | 101,662 |
| Dec 18, 2025 | 117.20 | 118.00 | 115.40 | 117.60 | 117.60 | 0.17% | 52,999 |
| Dec 17, 2025 | 119.20 | 119.80 | 117.20 | 117.40 | 117.40 | -1.51% | 33,069 |
| Dec 16, 2025 | 121.40 | 121.60 | 118.80 | 119.20 | 119.20 | -1.81% | 35,561 |
| Dec 15, 2025 | 118.80 | 122.00 | 117.80 | 121.40 | 121.40 | 2.53% | 63,836 |
| Dec 12, 2025 | 120.40 | 120.80 | 118.00 | 118.40 | 118.40 | -1.33% | 50,003 |
| Dec 11, 2025 | 119.40 | 120.40 | 118.40 | 120.00 | 120.00 | 0.33% | 35,449 |
| Dec 10, 2025 | 121.60 | 121.60 | 118.60 | 119.60 | 119.60 | -1.81% | 47,934 |
| Dec 9, 2025 | 123.00 | 124.00 | 121.60 | 121.80 | 121.80 | -0.98% | 48,155 |
| Dec 8, 2025 | 122.20 | 124.80 | 122.20 | 123.00 | 123.00 | 0.65% | 54,340 |
| Dec 5, 2025 | 123.60 | 123.80 | 122.00 | 122.20 | 122.20 | -1.13% | 51,411 |
| Dec 4, 2025 | 119.60 | 123.60 | 119.20 | 123.60 | 123.60 | 3.87% | 52,220 |
| Dec 3, 2025 | 119.40 | 122.00 | 118.60 | 119.00 | 119.00 | - | 64,119 |
| Dec 2, 2025 | 118.20 | 120.80 | 116.80 | 119.00 | 119.00 | 0.17% | 44,755 |
| Dec 1, 2025 | 117.00 | 121.60 | 115.00 | 118.80 | 118.80 | 0.85% | 105,874 |
| Nov 28, 2025 | 117.60 | 118.80 | 117.20 | 117.80 | 117.80 | -0.17% | 59,666 |
| Nov 27, 2025 | 118.60 | 119.60 | 117.20 | 118.00 | 118.00 | -0.17% | 50,662 |
| Nov 26, 2025 | 117.60 | 119.00 | 116.20 | 118.20 | 118.20 | 1.20% | 44,209 |
| Nov 25, 2025 | 117.80 | 118.00 | 115.40 | 116.80 | 116.80 | -0.17% | 37,982 |
| Nov 24, 2025 | 117.20 | 118.80 | 116.20 | 117.00 | 117.00 | 0.52% | 65,874 |
| 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 |