Hanza AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	175.80	178.00	175.20	176.80	-	0.23%	9,088
Jun 3, 2026	177.00	178.40	173.40	176.40	176.40	-	110,085
Jun 2, 2026	176.20	178.20	172.60	176.40	176.40	1.50%	129,611
Jun 1, 2026	177.40	178.60	171.60	173.80	173.80	-1.59%	83,723
May 29, 2026	179.20	179.20	176.60	176.60	176.60	-0.45%	922,002
May 28, 2026	175.40	178.60	175.20	177.40	177.40	1.26%	51,129
May 27, 2026	177.60	180.60	173.60	175.20	175.20	-1.13%	99,648
May 26, 2026	178.80	179.40	176.20	177.20	177.20	-0.78%	73,328
May 25, 2026	180.00	180.80	178.60	178.60	178.60	-0.45%	65,923
May 22, 2026	174.80	179.40	174.40	179.40	179.40	3.34%	92,657
May 21, 2026	177.80	178.00	170.40	173.60	173.60	-2.36%	112,191
May 20, 2026	170.80	178.40	170.80	177.80	177.80	4.34%	138,929
May 19, 2026	168.00	170.40	166.00	170.40	170.40	1.43%	74,761
May 18, 2026	169.80	171.80	166.60	168.00	168.00	-1.18%	102,581
May 15, 2026	178.00	178.40	167.60	170.00	170.00	-4.92%	191,378
May 13, 2026	174.40	178.80	174.40	178.80	178.80	5.36%	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