Hanza AB (publ) (STO:HANZA)
Sweden · Delayed Price · Currency is SEK 177.20
-1.60 (-0.89%)
May 15, 2026, 1:02 PM CET
Hanza AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 174.40 | 178.80 | 174.40 | 178.80 | 178.80 | 4.44% | 77,406 |
| May 12, 2026 | 176.00 | 176.00 | 171.20 | 171.20 | 169.70 | -3.06% | 99,530 |
| May 11, 2026 | 177.20 | 179.80 | 174.60 | 176.60 | 175.05 | -0.34% | 120,952 |
| May 8, 2026 | 178.80 | 180.80 | 175.40 | 177.20 | 175.65 | -1.12% | 101,441 |
| May 7, 2026 | 178.20 | 181.00 | 176.00 | 179.20 | 177.63 | 1.01% | 230,494 |
| May 6, 2026 | 170.00 | 181.80 | 170.00 | 177.40 | 175.85 | 4.60% | 265,531 |
| May 5, 2026 | 158.60 | 176.40 | 158.00 | 169.60 | 168.11 | 26.00% | 626,964 |
| May 4, 2026 | 137.00 | 139.20 | 134.00 | 134.60 | 133.42 | -1.17% | 126,248 |
| Apr 30, 2026 | 139.20 | 139.20 | 136.20 | 136.20 | 135.01 | -1.45% | 56,766 |
| Apr 29, 2026 | 138.60 | 139.40 | 136.40 | 138.20 | 136.99 | 0.44% | 78,381 |
| Apr 28, 2026 | 138.00 | 138.60 | 136.40 | 137.60 | 136.39 | -0.58% | 84,281 |
| Apr 27, 2026 | 141.00 | 142.40 | 138.40 | 138.40 | 137.19 | -1.70% | 72,642 |
| Apr 24, 2026 | 141.80 | 145.60 | 140.20 | 140.80 | 139.57 | -0.98% | 101,312 |
| Apr 23, 2026 | 139.20 | 142.40 | 137.20 | 142.20 | 140.95 | 2.01% | 67,697 |
| Apr 22, 2026 | 140.60 | 144.00 | 139.40 | 139.40 | 138.18 | -0.85% | 66,986 |
| Apr 21, 2026 | 143.00 | 144.60 | 140.20 | 140.60 | 139.37 | -1.68% | 63,401 |
| Apr 20, 2026 | 142.60 | 146.00 | 142.40 | 143.00 | 141.75 | -0.28% | 102,421 |
| Apr 17, 2026 | 141.40 | 145.60 | 141.40 | 143.40 | 142.14 | 0.99% | 140,134 |
| Apr 16, 2026 | 143.00 | 146.00 | 139.00 | 142.00 | 140.76 | -0.28% | 234,460 |
| Apr 15, 2026 | 154.00 | 154.60 | 138.60 | 142.40 | 141.15 | -10.33% | 591,717 |
| Apr 14, 2026 | 160.20 | 161.00 | 158.80 | 158.80 | 157.41 | -0.25% | 67,901 |
| Apr 13, 2026 | 160.20 | 160.80 | 158.40 | 159.20 | 157.81 | -1.12% | 60,261 |
| Apr 10, 2026 | 157.80 | 162.80 | 157.60 | 161.00 | 159.59 | 2.03% | 59,551 |
| Apr 9, 2026 | 154.20 | 158.80 | 152.60 | 157.80 | 156.42 | 2.60% | 73,679 |
| Apr 8, 2026 | 152.00 | 155.40 | 152.00 | 153.80 | 152.45 | 3.36% | 94,000 |
| Apr 7, 2026 | 147.60 | 151.80 | 147.20 | 148.80 | 147.50 | 1.64% | 75,908 |
| Apr 2, 2026 | 151.00 | 151.60 | 145.20 | 146.40 | 145.12 | -4.94% | 98,794 |
| Apr 1, 2026 | 149.20 | 155.80 | 148.20 | 154.00 | 152.65 | 5.05% | 152,449 |
| Mar 31, 2026 | 143.60 | 147.00 | 143.60 | 146.60 | 145.32 | 2.09% | 84,201 |
| Mar 30, 2026 | 140.20 | 148.00 | 140.20 | 143.60 | 142.34 | 0.42% | 109,918 |
| Mar 27, 2026 | 146.80 | 147.00 | 142.80 | 143.00 | 141.75 | -2.72% | 82,800 |
| Mar 26, 2026 | 144.60 | 148.80 | 143.20 | 147.00 | 145.71 | 0.96% | 153,826 |
| Mar 25, 2026 | 150.20 | 152.80 | 144.20 | 145.60 | 144.32 | -3.19% | 246,056 |
| Mar 24, 2026 | 152.80 | 152.80 | 145.00 | 150.40 | 149.08 | -1.70% | 140,805 |
| Mar 23, 2026 | 145.20 | 155.00 | 141.40 | 153.00 | 151.66 | -3.77% | 296,817 |
| Mar 20, 2026 | 160.40 | 162.80 | 159.00 | 159.00 | 157.61 | 0.63% | 92,252 |
| Mar 19, 2026 | 163.40 | 163.40 | 158.00 | 158.00 | 156.62 | -3.66% | 110,510 |
| Mar 18, 2026 | 166.20 | 167.00 | 163.20 | 164.00 | 162.56 | -0.61% | 83,908 |
| Mar 17, 2026 | 161.20 | 166.40 | 161.20 | 165.00 | 163.55 | 2.36% | 144,679 |
| Mar 16, 2026 | 157.00 | 164.40 | 155.60 | 161.20 | 159.79 | 3.87% | 166,286 |
| Mar 13, 2026 | 155.60 | 163.00 | 153.00 | 155.20 | 153.84 | -0.26% | 243,431 |
| Mar 12, 2026 | 154.80 | 159.00 | 149.80 | 155.60 | 154.24 | 0.78% | 511,548 |
| Mar 11, 2026 | 154.60 | 156.00 | 148.20 | 154.40 | 153.05 | -0.13% | 592,157 |
| Mar 10, 2026 | 163.40 | 165.40 | 150.00 | 154.60 | 153.25 | -3.25% | 1,233,610 |
| Mar 9, 2026 | 161.00 | 162.00 | 157.00 | 159.80 | 158.40 | -3.27% | 456,484 |
| Mar 6, 2026 | 168.60 | 170.00 | 163.00 | 165.20 | 163.75 | -0.60% | 321,904 |
| Mar 5, 2026 | 165.00 | 168.80 | 163.60 | 166.20 | 164.74 | 0.12% | 256,574 |
| Mar 4, 2026 | 160.60 | 166.00 | 159.60 | 166.00 | 164.55 | 2.47% | 101,426 |
| Mar 3, 2026 | 160.80 | 162.00 | 153.80 | 162.00 | 160.58 | 0.37% | 150,831 |
| Mar 2, 2026 | 153.60 | 162.80 | 152.60 | 161.40 | 159.99 | 3.46% | 136,511 |