Hanza AB (publ) (STO:HANZA)
Sweden · Delayed Price · Currency is SEK 134.20
-2.00 (-1.47%)
Aug 5, 2026, 5:29 PM CET
Hanza AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 135.80 | 136.80 | 134.20 | 134.20 | 134.20 | -1.47% | 106,608 |
| Aug 4, 2026 | 132.00 | 136.80 | 131.80 | 136.20 | 136.20 | 4.45% | 108,215 |
| Aug 3, 2026 | 135.00 | 136.60 | 127.20 | 130.40 | 130.40 | -2.98% | 188,819 |
| Jul 31, 2026 | 136.20 | 139.80 | 133.60 | 134.40 | 134.40 | -1.32% | 126,543 |
| Jul 30, 2026 | 135.20 | 137.00 | 134.80 | 136.20 | 136.20 | 1.19% | 105,573 |
| Jul 29, 2026 | 137.00 | 137.80 | 133.60 | 134.60 | 134.60 | -1.90% | 181,279 |
| Jul 28, 2026 | 137.20 | 137.40 | 134.20 | 137.20 | 137.20 | 0.15% | 102,488 |
| Jul 27, 2026 | 139.20 | 141.20 | 136.00 | 137.00 | 137.00 | -1.58% | 197,785 |
| Jul 24, 2026 | 145.20 | 145.40 | 137.80 | 139.20 | 139.20 | -4.13% | 154,547 |
| Jul 23, 2026 | 144.40 | 147.40 | 142.00 | 145.20 | 145.20 | 0.97% | 152,709 |
| Jul 22, 2026 | 135.60 | 146.80 | 134.80 | 143.80 | 143.80 | 9.10% | 334,151 |
| Jul 21, 2026 | 136.40 | 137.20 | 125.00 | 131.80 | 131.80 | -0.90% | 651,552 |
| Jul 20, 2026 | 134.80 | 136.60 | 132.40 | 133.00 | 133.00 | -2.21% | 308,072 |
| Jul 17, 2026 | 132.00 | 136.80 | 130.20 | 136.00 | 136.00 | 2.87% | 173,032 |
| Jul 16, 2026 | 130.40 | 136.60 | 129.80 | 132.20 | 132.20 | 1.85% | 282,744 |
| Jul 15, 2026 | 128.40 | 132.60 | 125.20 | 129.80 | 129.80 | 2.20% | 300,488 |
| 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 |