Hanza AB (publ) (STO:HANZA)
Sweden · Delayed Price · Currency is SEK 155.40
+4.60 (3.05%)
Oct 26, 2026, 12:32 PM CET
Hanza AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 150.80 | 155.60 | 150.20 | 155.40 | 155.40 | 3.05% | 35,328 |
| Oct 23, 2026 | 156.00 | 156.60 | 147.00 | 150.80 | 150.80 | -3.21% | 226,378 |
| Oct 22, 2026 | 165.60 | 165.60 | 155.40 | 155.80 | 155.80 | -6.14% | 162,479 |
| Oct 21, 2026 | 164.40 | 166.00 | 161.00 | 166.00 | 166.00 | 0.85% | 93,598 |
| Oct 20, 2026 | 167.80 | 167.80 | 160.20 | 164.60 | 164.60 | -2.26% | 125,387 |
| Oct 19, 2026 | 169.20 | 170.60 | 166.60 | 168.40 | 168.40 | -0.47% | 93,098 |
| Oct 16, 2026 | 168.00 | 173.80 | 168.00 | 169.20 | 169.20 | 1.08% | 212,132 |
| Oct 15, 2026 | 168.40 | 168.80 | 160.60 | 167.40 | 167.40 | -1.30% | 560,996 |
| Oct 14, 2026 | 167.80 | 171.00 | 167.80 | 169.60 | 169.60 | 1.44% | 132,043 |
| Oct 13, 2026 | 168.80 | 170.20 | 164.80 | 167.20 | 167.20 | -0.59% | 144,474 |
| Oct 12, 2026 | 168.40 | 170.20 | 166.60 | 168.20 | 168.20 | 0.12% | 64,884 |
| Oct 9, 2026 | 171.00 | 172.60 | 167.60 | 168.00 | 168.00 | -0.83% | 121,931 |
| Oct 8, 2026 | 170.00 | 171.00 | 167.60 | 169.40 | 169.40 | -0.35% | 184,586 |
| Oct 7, 2026 | 171.20 | 172.20 | 169.20 | 170.00 | 170.00 | -0.70% | 195,273 |
| Oct 6, 2026 | 170.00 | 174.20 | 169.40 | 171.20 | 171.20 | 1.54% | 125,433 |
| Oct 5, 2026 | 168.00 | 171.80 | 167.40 | 168.60 | 168.60 | 0.36% | 155,609 |
| Oct 2, 2026 | 164.60 | 170.60 | 164.20 | 168.00 | 168.00 | 2.82% | 225,460 |
| Oct 1, 2026 | 157.80 | 165.40 | 156.00 | 163.40 | 163.40 | 3.94% | 193,598 |
| Sep 30, 2026 | 155.00 | 159.60 | 154.40 | 157.20 | 157.20 | 3.15% | 143,361 |
| Sep 29, 2026 | 149.00 | 154.60 | 149.00 | 152.40 | 152.40 | 3.11% | 56,894 |
| Sep 28, 2026 | 148.20 | 150.20 | 146.00 | 147.80 | 147.80 | -0.81% | 109,695 |
| Sep 25, 2026 | 153.00 | 154.20 | 148.60 | 149.00 | 149.00 | -1.97% | 160,532 |
| Sep 24, 2026 | 158.80 | 159.00 | 150.80 | 152.00 | 152.00 | -4.52% | 189,288 |
| Sep 23, 2026 | 156.40 | 159.80 | 156.40 | 159.20 | 159.20 | 1.79% | 94,423 |
| Sep 22, 2026 | 152.60 | 157.00 | 152.60 | 156.40 | 156.40 | 2.49% | 71,959 |
| Sep 21, 2026 | 155.40 | 156.20 | 151.80 | 152.60 | 152.60 | -1.42% | 71,233 |
| Sep 18, 2026 | 154.40 | 157.60 | 153.20 | 154.80 | 154.80 | 0.39% | 137,954 |
| Sep 17, 2026 | 152.20 | 154.80 | 151.80 | 154.20 | 154.20 | 1.18% | 130,070 |
| Sep 16, 2026 | 148.20 | 154.60 | 148.20 | 152.40 | 152.40 | 2.83% | 110,382 |
| Sep 15, 2026 | 148.40 | 150.00 | 144.00 | 148.20 | 148.20 | 0.14% | 98,344 |
| Sep 14, 2026 | 152.80 | 152.80 | 147.40 | 148.00 | 148.00 | -3.14% | 77,456 |
| Sep 11, 2026 | 150.80 | 153.20 | 148.40 | 152.80 | 152.80 | 1.19% | 76,757 |
| Sep 10, 2026 | 149.00 | 151.40 | 148.60 | 151.00 | 151.00 | 1.89% | 112,203 |
| Sep 9, 2026 | 149.60 | 152.40 | 147.80 | 148.20 | 148.20 | -1.20% | 51,710 |
| Sep 8, 2026 | 150.60 | 152.60 | 147.40 | 150.00 | 150.00 | - | 81,365 |
| Sep 7, 2026 | 149.40 | 155.00 | 149.00 | 150.00 | 150.00 | 0.67% | 127,360 |
| Sep 4, 2026 | 145.00 | 149.80 | 145.00 | 149.00 | 149.00 | 3.04% | 117,335 |
| Sep 3, 2026 | 141.00 | 147.60 | 140.60 | 144.60 | 144.60 | 2.70% | 130,270 |
| Sep 2, 2026 | 141.40 | 143.40 | 140.00 | 140.80 | 140.80 | -0.42% | 78,539 |
| Sep 1, 2026 | 143.40 | 144.00 | 140.60 | 141.40 | 141.40 | -2.08% | 138,155 |
| Aug 31, 2026 | 146.00 | 147.80 | 143.60 | 144.40 | 144.40 | -1.10% | 129,013 |
| Aug 28, 2026 | 144.20 | 147.20 | 144.20 | 146.00 | 146.00 | 1.53% | 72,296 |
| Aug 27, 2026 | 143.40 | 145.00 | 142.80 | 143.80 | 143.80 | 1.27% | 64,659 |
| Aug 26, 2026 | 139.40 | 142.80 | 138.40 | 142.00 | 142.00 | 1.87% | 77,621 |
| Aug 25, 2026 | 138.60 | 142.00 | 138.60 | 139.40 | 139.40 | 1.31% | 103,344 |
| Aug 24, 2026 | 135.00 | 138.60 | 134.00 | 137.60 | 137.60 | 2.08% | 126,499 |
| Aug 21, 2026 | 131.00 | 136.60 | 130.60 | 134.80 | 134.80 | 3.06% | 84,629 |
| Aug 20, 2026 | 131.20 | 132.40 | 130.00 | 130.80 | 130.80 | -0.15% | 65,123 |
| Aug 19, 2026 | 132.40 | 133.80 | 131.00 | 131.00 | 131.00 | -1.06% | 82,357 |
| Aug 18, 2026 | 135.60 | 136.20 | 132.40 | 132.40 | 132.40 | -2.36% | 71,196 |