Stockholm - Delayed Quote SEK

Hanza AB (publ) (HANZA.ST)

Compare
73.60 +1.40 (+1.94%)
At close: November 7 at 5:29 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 72.20 74.00 72.20 73.60 73.60 71,088
Nov 6, 2024 71.55 72.70 71.55 72.20 72.20 48,024
Nov 5, 2024 69.65 71.90 69.65 71.50 71.50 58,294
Nov 4, 2024 69.45 71.00 69.45 69.65 69.65 49,973
Nov 1, 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 9, 2024 52.25 52.55 51.60 51.70 51.70 23,800
Oct 8, 2024 53.05 53.85 52.25 52.25 52.25 32,477
Oct 7, 2024 52.35 53.65 51.60 53.10 53.10 90,446
Oct 4, 2024 51.05 52.85 51.00 52.35 52.35 32,374
Oct 3, 2024 51.90 52.00 50.80 51.05 51.05 48,135
Oct 2, 2024 53.40 54.25 51.85 51.90 51.90 44,809
Oct 1, 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 9, 2024 62.10 63.50 60.95 60.95 60.95 16,076
Sep 6, 2024 63.80 63.80 60.10 62.15 62.15 35,902
Sep 5, 2024 61.50 61.90 60.45 61.00 61.00 42,348
Sep 4, 2024 61.50 62.75 61.50 61.50 61.50 37,365
Sep 3, 2024 64.05 64.50 62.80 62.80 62.80 51,931
Sep 2, 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 9, 2024 56.00 58.35 56.00 58.20 58.20 88,205
Aug 8, 2024 57.00 57.00 55.60 55.85 55.85 78,906
Aug 7, 2024 55.00 57.20 55.00 57.00 57.00 84,838
Aug 6, 2024 56.65 57.10 53.90 54.85 54.85 64,028
Aug 5, 2024 54.00 54.90 52.40 54.35 54.35 161,871
Aug 2, 2024 59.00 59.00 55.95 56.10 56.10 143,645
Aug 1, 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 9, 2024 66.60 67.80 66.40 67.00 67.00 66,948
Jul 8, 2024 67.05 67.10 65.90 66.80 66.80 55,788
Jul 5, 2024 66.10 67.50 66.10 67.05 67.05 71,806
Jul 4, 2024 65.85 66.35 65.35 66.10 66.10 51,523
Jul 3, 2024 64.00 65.05 63.60 65.05 65.05 47,341
Jul 2, 2024 64.40 64.40 62.40 63.90 63.90 70,765
Jul 1, 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
Jun 20, 2024 61.55 63.70 61.50 62.95 62.95 71,133
Jun 19, 2024 61.70 61.70 61.00 61.45 61.45 50,680
Jun 18, 2024 62.40 62.75 61.50 61.70 61.70 92,346
Jun 17, 2024 62.20 62.70 61.55 62.40 62.40 105,634
Jun 14, 2024 62.45 62.60 61.30 62.20 62.20 190,456
Jun 13, 2024 63.55 63.80 62.30 62.30 62.30 118,741
Jun 12, 2024 61.20 63.50 61.00 63.50 63.50 80,063
Jun 11, 2024 63.60 64.20 60.40 61.00 61.00 140,467
Jun 10, 2024 63.55 63.65 63.10 63.65 63.65 89,378
Jun 7, 2024 62.65 64.05 61.35 63.85 63.85 86,947
Jun 5, 2024 62.45 62.80 61.50 62.65 62.65 61,333
Jun 4, 2024 63.25 63.65 61.38 61.85 61.85 90,058
Jun 3, 2024 62.85 65.30 61.80 63.25 63.25 183,437
May 31, 2024 60.80 62.70 60.50 62.35 62.35 48,987
May 30, 2024 60.20 60.80 59.60 60.60 60.60 58,709
May 29, 2024 60.70 61.20 60.05 60.15 60.15 65,756
May 28, 2024 60.70 61.20 60.20 60.70 60.70 71,951
May 27, 2024 62.45 63.60 60.70 60.70 60.70 53,984
May 24, 2024 63.30 63.70 62.30 62.50 62.50 46,557
May 23, 2024 64.20 64.30 63.30 63.30 63.30 110,947
May 22, 2024 61.35 64.45 61.25 64.00 64.00 142,964
May 21, 2024 59.70 61.50 59.65 61.10 61.10 123,848
May 20, 2024 58.15 59.55 57.65 59.45 59.45 63,794
May 17, 2024 56.35 58.30 56.00 58.25 58.25 67,498
May 16, 2024 56.95 56.95 55.50 56.50 56.50 87,392
May 15, 2024 1.20 Dividend
May 15, 2024 58.80 58.80 56.60 56.90 56.90 123,012
May 14, 2024 58.35 60.15 57.30 59.35 58.15 80,470
May 13, 2024 59.20 59.40 57.40 58.35 57.17 124,152
May 10, 2024 58.05 59.40 57.60 59.20 58.00 125,467
May 8, 2024 56.10 58.20 55.75 58.05 56.88 121,460
May 7, 2024 55.00 56.85 50.45 56.35 55.21 508,584
May 6, 2024 56.85 58.65 56.85 58.00 56.83 133,684
May 3, 2024 56.00 57.20 56.00 56.85 55.70 88,076
May 2, 2024 57.75 57.75 55.85 55.85 54.72 88,279
Apr 30, 2024 59.00 59.00 57.50 57.75 56.58 34,623
Apr 29, 2024 58.70 59.85 57.60 58.50 57.32 60,589
Apr 26, 2024 56.85 58.00 56.85 57.90 56.73 178,724
Apr 25, 2024 58.10 58.45 56.55 56.75 55.60 77,179
Apr 24, 2024 59.80 59.90 58.10 58.10 56.93 50,574
Apr 23, 2024 58.75 60.45 58.70 59.80 58.59 116,001
Apr 22, 2024 58.90 59.65 58.70 58.75 57.56 62,518
Apr 19, 2024 58.65 59.40 58.05 58.80 57.61 54,310
Apr 18, 2024 58.40 59.25 58.25 58.65 57.46 75,808
Apr 17, 2024 58.95 60.45 58.55 58.60 57.42 101,925
Apr 16, 2024 60.10 60.10 58.80 58.95 57.76 100,166
Apr 15, 2024 61.10 62.30 60.25 60.30 59.08 223,879
Apr 12, 2024 63.75 65.40 60.85 61.00 59.77 178,699
Apr 11, 2024 64.00 65.70 64.00 64.30 63.00 120,747
Apr 10, 2024 64.50 66.35 64.45 65.50 64.18 69,616
Apr 9, 2024 64.90 65.00 64.00 64.50 63.20 68,554
Apr 8, 2024 65.20 65.50 64.55 64.90 63.59 57,901
Apr 5, 2024 66.25 66.35 65.10 65.20 63.88 58,582
Apr 4, 2024 68.25 69.00 66.85 66.85 65.50 51,075
Apr 3, 2024 67.35 68.45 66.95 68.30 66.92 89,277
Apr 2, 2024 66.60 67.90 66.50 67.15 65.79 149,536
Mar 28, 2024 65.40 67.20 65.10 66.60 65.25 122,675
Mar 27, 2024 65.00 65.90 64.90 65.40 64.08 89,494
Mar 26, 2024 63.50 65.00 63.00 64.70 63.39 116,399
Mar 25, 2024 62.90 63.50 61.70 63.50 62.22 98,367
Mar 22, 2024 61.90 63.30 61.70 63.00 61.73 80,268
Mar 21, 2024 61.90 62.80 61.10 62.00 60.75 156,922
Mar 20, 2024 61.30 62.20 61.00 61.60 60.35 77,703
Mar 19, 2024 62.50 62.80 61.20 61.30 60.06 139,200
Mar 18, 2024 62.50 63.30 62.30 62.80 61.53 95,139
Mar 15, 2024 62.20 63.60 61.90 62.40 61.14 108,530
Mar 14, 2024 62.80 63.60 62.30 62.30 61.04 177,100
Mar 13, 2024 64.50 64.90 60.80 62.50 61.24 562,748
Mar 12, 2024 66.50 66.60 65.20 66.30 64.96 131,836
Mar 11, 2024 67.20 67.20 65.70 66.50 65.16 112,369
Mar 8, 2024 67.80 68.30 67.10 67.20 65.84 382,842
Mar 7, 2024 68.00 68.10 66.50 67.70 66.33 81,934
Mar 6, 2024 67.10 68.10 67.00 68.00 66.63 114,827
Mar 5, 2024 67.60 68.10 67.00 67.00 65.65 123,794
Mar 4, 2024 69.60 70.30 67.60 67.60 66.23 73,904
Mar 1, 2024 69.60 70.80 68.70 69.60 68.19 125,346
Feb 29, 2024 67.30 69.20 67.30 69.00 67.60 102,293
Feb 28, 2024 68.50 69.20 67.10 67.30 65.94 69,077
Feb 27, 2024 67.80 68.50 67.20 68.40 67.02 90,333
Feb 26, 2024 69.40 70.30 67.40 67.60 66.23 119,995
Feb 23, 2024 67.80 69.70 67.50 69.40 68.00 115,748
Feb 22, 2024 67.90 68.80 67.10 67.70 66.33 86,639
Feb 21, 2024 66.20 67.00 65.50 66.90 65.55 108,916
Feb 20, 2024 68.50 68.50 66.00 66.20 64.86 157,211
Feb 19, 2024 68.00 69.20 67.20 68.50 67.11 125,002
Feb 16, 2024 68.40 69.90 68.40 69.40 68.00 108,725
Feb 15, 2024 69.90 70.20 67.20 68.40 67.02 317,386
Feb 14, 2024 74.20 74.80 69.80 69.90 68.49 297,831
Feb 13, 2024 76.70 76.70 71.80 74.20 72.70 431,674
Feb 12, 2024 80.10 80.80 76.80 78.50 76.91 145,389
Feb 9, 2024 80.40 80.60 79.20 80.10 78.48 59,692
Feb 8, 2024 78.20 80.40 77.70 80.00 78.38 44,192
Feb 7, 2024 77.70 78.50 76.40 78.20 76.62 69,431
Feb 6, 2024 77.50 78.10 77.10 77.70 76.13 32,097
Feb 5, 2024 79.10 79.20 77.00 77.50 75.93 74,469
Feb 2, 2024 79.50 80.10 78.40 79.10 77.50 47,963
Feb 1, 2024 79.50 80.90 78.80 79.00 77.40 91,585
Jan 31, 2024 79.20 80.20 78.60 79.40 77.79 46,109
Jan 30, 2024 79.50 80.00 78.50 79.20 77.60 58,986
Jan 29, 2024 78.50 80.20 77.50 79.50 77.89 75,217
Jan 26, 2024 77.30 79.00 76.40 78.50 76.91 67,515
Jan 25, 2024 78.50 79.10 77.00 77.30 75.74 50,903
Jan 24, 2024 76.60 78.80 76.60 78.50 76.91 71,171
Jan 23, 2024 78.00 78.70 76.20 76.60 75.05 50,476
Jan 22, 2024 75.30 78.40 75.30 77.50 75.93 76,881
Jan 19, 2024 77.20 77.90 74.90 75.10 73.58 72,242
Jan 18, 2024 76.50 77.90 76.10 77.10 75.54 63,062
Jan 17, 2024 78.30 78.30 76.50 76.50 74.95 70,749
Jan 16, 2024 78.40 79.40 77.50 78.60 77.01 66,565
Jan 15, 2024 80.60 80.80 79.20 79.40 77.79 45,888
Jan 12, 2024 79.30 82.80 79.30 82.00 80.34 56,521
Jan 11, 2024 81.00 81.60 79.10 79.10 77.50 58,986
Jan 10, 2024 80.50 81.40 79.70 80.70 79.07 60,373
Jan 9, 2024 81.00 81.50 78.60 80.50 78.87 63,856
Jan 8, 2024 79.80 81.20 79.20 81.00 79.36 42,765
Jan 5, 2024 82.10 82.10 80.00 80.00 78.38 34,614
Jan 4, 2024 79.10 82.80 78.40 82.20 80.54 107,693
Jan 3, 2024 82.40 82.40 78.00 79.10 77.50 144,161
Jan 2, 2024 85.30 85.80 81.70 81.80 80.15 59,001
Dec 29, 2023 85.60 85.90 84.60 85.30 83.58 37,956
Dec 28, 2023 85.90 85.90 85.00 85.30 83.58 34,205
Dec 27, 2023 85.90 86.00 84.30 84.80 83.09 135,097
Dec 22, 2023 84.20 85.50 84.10 85.20 83.48 67,550
Dec 21, 2023 84.90 84.90 82.70 84.10 82.40 65,873
Dec 20, 2023 84.70 86.70 83.90 85.50 83.77 133,211
Dec 19, 2023 83.90 85.70 83.60 84.30 82.60 117,083
Dec 18, 2023 84.20 85.50 83.10 83.90 82.20 98,998
Dec 15, 2023 82.90 85.20 82.90 84.20 82.50 170,126
Dec 14, 2023 82.00 84.50 81.30 82.90 81.22 187,675
Dec 13, 2023 82.80 84.00 81.20 81.20 79.56 208,206
Dec 12, 2023 84.50 84.60 82.00 82.20 80.54 260,477
Dec 11, 2023 85.10 86.00 83.20 84.50 82.79 199,462
Dec 8, 2023 84.30 85.40 83.40 85.40 83.67 232,415
Dec 7, 2023 86.70 88.90 83.70 84.00 82.30 728,697
Dec 6, 2023 94.10 95.10 92.10 94.70 92.79 105,594
Dec 5, 2023 91.10 94.10 90.50 94.10 92.20 87,530
Dec 4, 2023 87.40 92.30 86.50 91.40 89.55 179,055
Dec 1, 2023 83.90 87.40 83.50 87.40 85.63 150,610
Nov 30, 2023 83.00 83.60 80.90 82.40 80.73 70,960
Nov 29, 2023 81.00 83.50 81.00 82.00 80.34 75,107
Nov 28, 2023 81.00 81.80 79.20 81.00 79.36 50,731
Nov 27, 2023 79.80 82.10 79.50 81.00 79.36 108,196
Nov 24, 2023 78.30 80.00 78.00 79.70 78.09 80,719
Nov 23, 2023 76.30 78.90 76.00 78.30 76.72 53,675
Nov 22, 2023 75.20 76.70 74.30 76.30 74.76 84,306
Nov 21, 2023 76.00 76.50 74.70 74.70 73.19 40,775
Nov 20, 2023 75.80 76.30 74.90 76.00 74.46 45,700
Nov 17, 2023 74.90 76.40 74.90 75.30 73.78 47,465
Nov 16, 2023 75.00 77.40 74.70 74.90 73.39 59,266
Nov 15, 2023 76.00 77.80 74.60 75.00 73.48 69,459
Nov 14, 2023 73.80 76.00 73.10 75.90 74.37 85,822
Nov 13, 2023 75.00 76.00 73.20 73.80 72.31 66,158
Nov 10, 2023 76.30 76.40 74.80 75.00 73.48 79,162
Nov 9, 2023 73.00 77.00 72.40 76.60 75.05 144,061
Nov 8, 2023 74.00 74.30 72.00 73.00 71.52 143,653
Nov 7, 2023 72.40 74.10 69.10 73.50 72.01 281,741