Hanza AB (publ) (STO:HANZA)
Sweden · Delayed Price · Currency is SEK 129.80
+2.80 (2.20%)
Jul 15, 2026, 5:20 PM CET
Hanza AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 122.20 | 127.80 | 122.20 | 127.00 | 127.00 | 3.08% | 111,491 |
| Jul 13, 2026 | 126.00 | 126.80 | 122.00 | 123.20 | 123.20 | -3.45% | 149,958 |
| Jul 10, 2026 | 132.40 | 132.80 | 127.60 | 127.60 | 127.60 | -3.63% | 152,573 |
| Jul 9, 2026 | 131.00 | 133.00 | 130.60 | 132.40 | 132.40 | 2.00% | 64,319 |
| Jul 8, 2026 | 133.60 | 133.60 | 129.80 | 129.80 | 129.80 | -3.28% | 109,617 |
| Jul 7, 2026 | 138.00 | 138.40 | 133.20 | 134.20 | 134.20 | -3.45% | 173,662 |
| Jul 6, 2026 | 142.00 | 142.40 | 137.60 | 139.00 | 139.00 | -2.25% | 70,221 |
| Jul 3, 2026 | 139.00 | 143.20 | 139.00 | 142.20 | 142.20 | 2.75% | 64,157 |
| Jul 2, 2026 | 139.80 | 142.80 | 137.60 | 138.40 | 138.40 | -1.00% | 132,836 |
| Jul 1, 2026 | 143.60 | 143.60 | 139.40 | 139.80 | 139.80 | -2.92% | 180,383 |
| Jun 30, 2026 | 144.20 | 145.80 | 141.80 | 144.00 | 144.00 | 0.28% | 126,049 |
| Jun 29, 2026 | 143.40 | 144.60 | 142.40 | 143.60 | 143.60 | 0.28% | 59,432 |
| Jun 26, 2026 | 148.20 | 148.20 | 143.00 | 143.20 | 143.20 | -3.37% | 92,635 |
| Jun 25, 2026 | 149.40 | 150.60 | 144.60 | 148.20 | 148.20 | -0.13% | 112,985 |
| Jun 24, 2026 | 148.20 | 151.20 | 146.00 | 148.40 | 148.40 | - | 96,423 |
| Jun 23, 2026 | 146.60 | 149.40 | 144.20 | 148.40 | 148.40 | 0.13% | 87,578 |
| Jun 22, 2026 | 152.00 | 152.00 | 145.20 | 148.20 | 148.20 | 0.14% | 50,560 |
| Jun 18, 2026 | 151.00 | 151.00 | 145.00 | 148.00 | 148.00 | -1.99% | 129,839 |
| Jun 17, 2026 | 148.00 | 151.00 | 147.00 | 151.00 | 151.00 | 4.28% | 168,856 |
| Jun 16, 2026 | 152.00 | 156.20 | 144.00 | 144.80 | 144.80 | -3.72% | 281,428 |
| Jun 15, 2026 | 164.80 | 165.60 | 150.20 | 150.40 | 150.40 | -7.16% | 256,575 |
| Jun 12, 2026 | 164.80 | 165.80 | 157.20 | 162.00 | 162.00 | -0.12% | 86,263 |
| Jun 11, 2026 | 163.40 | 163.60 | 159.80 | 162.20 | 162.20 | - | 105,791 |
| Jun 10, 2026 | 167.40 | 167.60 | 162.00 | 162.20 | 162.20 | -2.64% | 87,882 |
| Jun 9, 2026 | 175.00 | 175.40 | 166.00 | 166.60 | 166.60 | -4.69% | 71,724 |
| Jun 8, 2026 | 170.20 | 174.80 | 167.40 | 174.80 | 174.80 | 1.75% | 123,358 |
| Jun 5, 2026 | 174.40 | 177.60 | 171.20 | 171.80 | 171.80 | -2.16% | 73,132 |
| Jun 4, 2026 | 175.80 | 178.20 | 173.80 | 175.60 | 175.60 | -0.45% | 89,524 |
| 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 |