Advertisement
U.S. Markets open in 7 hrs 25 mins
S&P Futures
6,004.75 +1.00 (+0.02%) Dow Futures
43,903.00 -7.00 (-0.02%) Nasdaq Futures
21,231.25 +6.50 (+0.03%) Russell 2000 Futures
2,395.90 +0.20 (+0.01%) Crude Oil
71.73 -0.63 (-0.87%) Gold
2,695.20 -10.60 (-0.39%)
Hanza AB (publ) (HANZA.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | - | - | - | - | - | - |
| Nov 07, 2024 | 72.20 | 74.00 | 72.20 | 73.60 | 73.60 | 71,088 |
| Nov 06, 2024 | 71.55 | 72.70 | 71.55 | 72.20 | 72.20 | 48,024 |
| Nov 05, 2024 | 69.65 | 71.90 | 69.65 | 71.50 | 71.50 | 58,294 |
| Nov 04, 2024 | 69.45 | 71.00 | 69.45 | 69.65 | 69.65 | 49,973 |
| Nov 01, 2024 | 69.00 | 70.50 | 68.95 | 69.45 | 69.45 | 33,229 |
| Oct 31, 2024 | 69.45 | 71.50 | 68.05 | 69.50 | 69.50 | 132,224 |
| Oct 30, 2024 | 69.20 | 70.50 | 68.15 | 69.95 | 69.95 | 163,734 |
| Oct 29, 2024 | 62.10 | 70.70 | 62.10 | 69.30 | 69.30 | 599,962 |
| Oct 28, 2024 | 58.80 | 59.50 | 57.90 | 59.50 | 59.50 | 83,430 |
| Oct 25, 2024 | 57.00 | 59.00 | 57.00 | 58.80 | 58.80 | 70,384 |
| Oct 24, 2024 | 57.15 | 58.40 | 55.90 | 57.00 | 57.00 | 55,575 |
| Oct 23, 2024 | 60.00 | 60.60 | 57.15 | 57.15 | 57.15 | 50,397 |
| Oct 22, 2024 | 59.70 | 59.80 | 58.50 | 59.80 | 59.80 | 38,043 |
| Oct 21, 2024 | 59.00 | 60.00 | 58.95 | 59.70 | 59.70 | 40,211 |
| Oct 18, 2024 | 57.10 | 59.75 | 57.10 | 59.45 | 59.45 | 166,830 |
| Oct 17, 2024 | 57.65 | 58.50 | 57.20 | 57.90 | 57.90 | 43,047 |
| Oct 16, 2024 | 58.00 | 58.50 | 57.15 | 57.80 | 57.80 | 52,795 |
| Oct 15, 2024 | 54.15 | 59.00 | 54.15 | 57.20 | 57.20 | 146,956 |
| Oct 14, 2024 | 53.55 | 54.50 | 52.90 | 54.15 | 54.15 | 63,278 |
| Oct 11, 2024 | 51.50 | 54.50 | 51.50 | 53.25 | 53.25 | 61,090 |
| Oct 10, 2024 | 53.40 | 53.40 | 50.85 | 50.90 | 50.90 | 41,766 |
| Oct 09, 2024 | 52.25 | 52.55 | 51.60 | 51.70 | 51.70 | 23,800 |
| Oct 08, 2024 | 53.05 | 53.85 | 52.25 | 52.25 | 52.25 | 32,477 |
| Oct 07, 2024 | 52.35 | 53.65 | 51.60 | 53.10 | 53.10 | 90,446 |
| Oct 04, 2024 | 51.05 | 52.85 | 51.00 | 52.35 | 52.35 | 32,374 |
| Oct 03, 2024 | 51.90 | 52.00 | 50.80 | 51.05 | 51.05 | 48,135 |
| Oct 02, 2024 | 53.40 | 54.25 | 51.85 | 51.90 | 51.90 | 44,809 |
| Oct 01, 2024 | 53.35 | 54.40 | 53.05 | 53.40 | 53.40 | 72,815 |
| Sep 30, 2024 | 54.00 | 54.90 | 52.80 | 53.65 | 53.65 | 118,824 |
| Sep 27, 2024 | 53.10 | 54.40 | 52.35 | 54.00 | 54.00 | 69,604 |
| Sep 26, 2024 | 53.95 | 54.20 | 52.00 | 53.10 | 53.10 | 119,447 |
| Sep 25, 2024 | 52.00 | 55.50 | 51.25 | 54.25 | 54.25 | 373,358 |
| Sep 24, 2024 | 52.40 | 53.50 | 52.40 | 53.45 | 53.45 | 98,493 |
| Sep 23, 2024 | 55.25 | 55.75 | 52.55 | 53.00 | 53.00 | 147,719 |
| Sep 20, 2024 | 56.35 | 57.10 | 55.10 | 55.25 | 55.25 | 86,628 |
| Sep 19, 2024 | 58.65 | 58.65 | 55.40 | 56.35 | 56.35 | 289,846 |
| Sep 18, 2024 | 59.35 | 59.75 | 58.65 | 59.50 | 59.50 | 16,551 |
| Sep 17, 2024 | 58.40 | 59.90 | 58.40 | 59.35 | 59.35 | 20,553 |
| Sep 16, 2024 | 59.30 | 59.50 | 58.30 | 58.85 | 58.85 | 21,428 |
| Sep 13, 2024 | 58.70 | 60.45 | 58.60 | 59.30 | 59.30 | 24,332 |
| Sep 12, 2024 | 58.65 | 60.05 | 58.10 | 58.70 | 58.70 | 30,005 |
| Sep 11, 2024 | 61.00 | 61.50 | 58.40 | 58.50 | 58.50 | 49,244 |
| Sep 10, 2024 | 60.95 | 61.55 | 60.05 | 60.65 | 60.65 | 19,442 |
| Sep 09, 2024 | 62.10 | 63.50 | 60.95 | 60.95 | 60.95 | 16,076 |
| Sep 06, 2024 | 63.80 | 63.80 | 60.10 | 62.15 | 62.15 | 35,902 |
| Sep 05, 2024 | 61.50 | 61.90 | 60.45 | 61.00 | 61.00 | 42,348 |
| Sep 04, 2024 | 61.50 | 62.75 | 61.50 | 61.50 | 61.50 | 37,365 |
| Sep 03, 2024 | 64.05 | 64.50 | 62.80 | 62.80 | 62.80 | 51,931 |
| Sep 02, 2024 | 64.55 | 64.55 | 63.00 | 64.05 | 64.05 | 31,176 |
| Aug 30, 2024 | 63.00 | 65.00 | 63.00 | 64.55 | 64.55 | 65,233 |
| Aug 29, 2024 | 62.00 | 63.45 | 61.25 | 63.15 | 63.15 | 46,306 |
| Aug 28, 2024 | 60.90 | 61.85 | 60.80 | 61.20 | 61.20 | 25,638 |
| Aug 27, 2024 | 62.85 | 63.05 | 60.90 | 60.90 | 60.90 | 19,945 |
| Aug 26, 2024 | 62.70 | 63.75 | 61.90 | 62.90 | 62.90 | 45,925 |
| Aug 23, 2024 | 61.50 | 62.80 | 61.50 | 62.70 | 62.70 | 29,902 |
| Aug 22, 2024 | 61.25 | 62.25 | 61.25 | 61.75 | 61.75 | 35,945 |
| Aug 21, 2024 | 61.15 | 62.00 | 60.60 | 61.40 | 61.40 | 48,664 |
| Aug 20, 2024 | 61.60 | 62.00 | 60.55 | 61.15 | 61.15 | 71,592 |
| Aug 19, 2024 | 59.45 | 61.60 | 58.70 | 60.40 | 60.40 | 87,163 |
| Aug 16, 2024 | 59.45 | 59.60 | 57.95 | 59.45 | 59.45 | 100,412 |
| Aug 15, 2024 | 58.25 | 59.40 | 57.80 | 59.20 | 59.20 | 31,758 |
| Aug 14, 2024 | 58.50 | 59.00 | 57.60 | 58.05 | 58.05 | 53,063 |
| Aug 13, 2024 | 58.90 | 59.25 | 57.65 | 58.50 | 58.50 | 73,442 |
| Aug 12, 2024 | 58.20 | 59.60 | 58.20 | 59.10 | 59.10 | 64,272 |
| Aug 09, 2024 | 56.00 | 58.35 | 56.00 | 58.20 | 58.20 | 88,205 |
| Aug 08, 2024 | 57.00 | 57.00 | 55.60 | 55.85 | 55.85 | 78,906 |
| Aug 07, 2024 | 55.00 | 57.20 | 55.00 | 57.00 | 57.00 | 84,838 |
| Aug 06, 2024 | 56.65 | 57.10 | 53.90 | 54.85 | 54.85 | 64,028 |
| Aug 05, 2024 | 54.00 | 54.90 | 52.40 | 54.35 | 54.35 | 161,871 |
| Aug 02, 2024 | 59.00 | 59.00 | 55.95 | 56.10 | 56.10 | 143,645 |
| Aug 01, 2024 | 59.75 | 60.00 | 58.85 | 59.00 | 59.00 | 65,109 |
| Jul 31, 2024 | 59.95 | 60.05 | 59.40 | 59.75 | 59.75 | 39,081 |
| Jul 30, 2024 | 59.40 | 60.05 | 58.65 | 59.25 | 59.25 | 45,986 |
| Jul 29, 2024 | 59.50 | 60.55 | 59.00 | 59.30 | 59.30 | 57,596 |
| Jul 26, 2024 | 59.95 | 59.95 | 58.85 | 59.50 | 59.50 | 40,214 |
| Jul 25, 2024 | 58.65 | 59.50 | 58.00 | 59.35 | 59.35 | 58,176 |
| Jul 24, 2024 | 60.10 | 60.60 | 57.80 | 59.20 | 59.20 | 130,943 |
| Jul 23, 2024 | 57.00 | 61.20 | 55.90 | 60.85 | 60.85 | 411,322 |
| Jul 22, 2024 | 61.90 | 63.00 | 61.60 | 61.60 | 61.60 | 115,968 |
| Jul 19, 2024 | 65.15 | 65.40 | 61.85 | 61.85 | 61.85 | 87,991 |
| Jul 18, 2024 | 67.55 | 67.55 | 65.15 | 65.15 | 65.15 | 35,169 |
| Jul 17, 2024 | 67.45 | 67.70 | 66.20 | 67.55 | 67.55 | 71,326 |
| Jul 16, 2024 | 66.60 | 67.95 | 65.90 | 67.45 | 67.45 | 224,242 |
| Jul 15, 2024 | 68.40 | 68.55 | 66.25 | 66.60 | 66.60 | 90,671 |
| Jul 12, 2024 | 67.55 | 68.95 | 67.35 | 68.80 | 68.80 | 59,178 |
| Jul 11, 2024 | 66.30 | 67.60 | 65.90 | 67.55 | 67.55 | 45,503 |
| Jul 10, 2024 | 67.00 | 67.05 | 65.35 | 66.30 | 66.30 | 68,932 |
| Jul 09, 2024 | 66.60 | 67.80 | 66.40 | 67.00 | 67.00 | 66,948 |
| Jul 08, 2024 | 67.05 | 67.10 | 65.90 | 66.80 | 66.80 | 55,788 |
| Jul 05, 2024 | 66.10 | 67.50 | 66.10 | 67.05 | 67.05 | 71,806 |
| Jul 04, 2024 | 65.85 | 66.35 | 65.35 | 66.10 | 66.10 | 51,523 |
| Jul 03, 2024 | 64.00 | 65.05 | 63.60 | 65.05 | 65.05 | 47,341 |
| Jul 02, 2024 | 64.40 | 64.40 | 62.40 | 63.90 | 63.90 | 70,765 |
| Jul 01, 2024 | 64.20 | 64.60 | 61.65 | 63.85 | 63.85 | 139,441 |
| Jun 28, 2024 | 62.80 | 64.20 | 62.55 | 64.10 | 64.10 | 42,817 |
| Jun 27, 2024 | 62.85 | 63.95 | 62.45 | 62.80 | 62.80 | 106,446 |
| Jun 26, 2024 | 62.50 | 63.50 | 61.55 | 62.80 | 62.80 | 112,352 |
| Jun 25, 2024 | 64.05 | 64.05 | 61.75 | 62.45 | 62.45 | 49,473 |
| Jun 24, 2024 | 63.00 | 64.05 | 61.90 | 64.05 | 64.05 | 57,164 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.