Hanza AB (publ) (STO:HANZA)
Sweden
· Delayed Price · Currency is SEK 122.20
-1.40 (-1.13%)
At close: Dec 5, 2025
Hanza AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.60 | 123.80 | 122.00 | 122.20 | 122.20 | -1.13% | 51,411 |
| Dec 4, 2025 | 119.60 | 123.60 | 119.20 | 123.60 | 123.60 | 3.87% | 52,220 |
| Dec 3, 2025 | 119.40 | 122.00 | 118.60 | 119.00 | 119.00 | - | 64,119 |
| Dec 2, 2025 | 118.20 | 120.80 | 116.80 | 119.00 | 119.00 | 0.17% | 44,755 |
| Dec 1, 2025 | 117.00 | 121.60 | 115.00 | 118.80 | 118.80 | 0.85% | 105,874 |
| Nov 28, 2025 | 117.60 | 118.80 | 117.20 | 117.80 | 117.80 | -0.17% | 59,666 |
| Nov 27, 2025 | 118.60 | 119.60 | 117.20 | 118.00 | 118.00 | -0.17% | 50,662 |
| Nov 26, 2025 | 117.60 | 119.00 | 116.20 | 118.20 | 118.20 | 1.20% | 44,209 |
| Nov 25, 2025 | 117.80 | 118.00 | 115.40 | 116.80 | 116.80 | -0.17% | 37,982 |
| Nov 24, 2025 | 117.20 | 118.80 | 116.20 | 117.00 | 117.00 | 0.52% | 65,874 |
| Nov 21, 2025 | 118.00 | 118.00 | 115.00 | 116.40 | 116.40 | -2.02% | 69,174 |
| Nov 20, 2025 | 120.00 | 121.00 | 118.40 | 118.80 | 118.80 | -0.50% | 76,002 |
| Nov 19, 2025 | 121.00 | 121.00 | 118.80 | 119.40 | 119.40 | -1.32% | 84,777 |
| Nov 18, 2025 | 121.00 | 122.20 | 119.20 | 121.00 | 121.00 | -1.14% | 70,131 |
| Nov 17, 2025 | 122.80 | 125.40 | 122.40 | 122.40 | 122.40 | -1.29% | 83,576 |
| Nov 14, 2025 | 122.40 | 124.00 | 120.00 | 124.00 | 124.00 | 1.14% | 49,611 |
| Nov 13, 2025 | 120.20 | 123.80 | 119.40 | 122.60 | 122.60 | 2.17% | 77,181 |
| Nov 12, 2025 | 123.60 | 124.00 | 119.20 | 120.00 | 120.00 | -3.38% | 82,443 |
| Nov 11, 2025 | 124.00 | 125.00 | 122.80 | 124.20 | 124.20 | 0.16% | 107,889 |
| Nov 10, 2025 | 122.40 | 126.40 | 121.40 | 124.00 | 124.00 | 1.97% | 120,589 |
| Nov 7, 2025 | 125.00 | 126.80 | 121.20 | 121.60 | 121.60 | -3.03% | 56,682 |
| Nov 6, 2025 | 126.80 | 128.00 | 124.00 | 125.40 | 125.40 | -0.95% | 80,551 |
| Nov 5, 2025 | 128.00 | 128.00 | 125.60 | 126.60 | 126.60 | -1.09% | 536,984 |
| Nov 4, 2025 | 127.20 | 129.40 | 126.60 | 128.00 | 128.00 | -0.47% | 70,708 |
| Nov 3, 2025 | 130.80 | 133.00 | 127.60 | 128.60 | 128.60 | -1.98% | 97,958 |
| Oct 31, 2025 | 126.00 | 131.80 | 124.80 | 131.20 | 131.20 | 3.47% | 87,407 |
| Oct 30, 2025 | 126.00 | 128.20 | 124.60 | 126.80 | 126.80 | 0.32% | 80,047 |
| Oct 29, 2025 | 136.00 | 136.80 | 124.40 | 126.40 | 126.40 | -6.92% | 246,602 |
| Oct 28, 2025 | 133.80 | 136.80 | 128.00 | 135.80 | 135.80 | 4.78% | 308,929 |
| Oct 27, 2025 | 130.80 | 131.80 | 128.20 | 129.60 | 129.60 | -0.92% | 250,499 |
| Oct 24, 2025 | 130.40 | 132.40 | 129.60 | 130.80 | 130.80 | 0.62% | 87,739 |
| Oct 23, 2025 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1.09% | 98,127 |
| Oct 22, 2025 | 124.40 | 129.00 | 123.60 | 128.60 | 128.60 | 2.88% | 164,181 |
| Oct 21, 2025 | 127.60 | 127.60 | 124.20 | 125.00 | 125.00 | -1.57% | 88,700 |
| Oct 20, 2025 | 126.60 | 128.00 | 125.00 | 127.00 | 127.00 | 0.32% | 71,706 |
| Oct 17, 2025 | 127.00 | 128.20 | 123.80 | 126.60 | 126.60 | -2.31% | 138,035 |
| Oct 16, 2025 | 123.00 | 132.20 | 119.40 | 129.60 | 129.60 | 21.80% | 1,124,734 |
| Oct 15, 2025 | 107.40 | 108.60 | 105.60 | 106.40 | 106.40 | -0.75% | 71,455 |
| Oct 14, 2025 | 106.80 | 110.60 | 104.20 | 107.20 | 107.20 | 0.56% | 161,440 |
| Oct 13, 2025 | 106.60 | 107.20 | 105.80 | 106.60 | 106.60 | 0.19% | 55,347 |
| Oct 10, 2025 | 108.60 | 109.80 | 106.00 | 106.40 | 106.40 | -1.85% | 90,886 |
| Oct 9, 2025 | 107.60 | 108.60 | 106.20 | 108.40 | 108.40 | 0.93% | 94,816 |
| Oct 8, 2025 | 105.60 | 108.60 | 105.60 | 107.40 | 107.40 | 1.70% | 81,099 |
| Oct 7, 2025 | 105.60 | 107.60 | 105.40 | 105.60 | 105.60 | 0.38% | 75,341 |
| Oct 6, 2025 | 106.40 | 107.80 | 105.20 | 105.20 | 105.20 | -1.13% | 74,234 |
| Oct 3, 2025 | 104.00 | 107.40 | 103.80 | 106.40 | 106.40 | 2.90% | 101,318 |
| Oct 2, 2025 | 104.00 | 106.80 | 103.00 | 103.40 | 103.40 | -0.19% | 135,701 |
| Oct 1, 2025 | 100.80 | 105.80 | 100.20 | 103.60 | 103.60 | 2.17% | 180,907 |
| Sep 30, 2025 | 102.60 | 103.40 | 100.20 | 101.40 | 101.40 | -1.17% | 151,291 |
| Sep 29, 2025 | 105.00 | 105.80 | 102.00 | 102.60 | 102.60 | -1.91% | 143,237 |
| Sep 26, 2025 | 105.60 | 106.00 | 102.60 | 104.60 | 104.60 | -1.69% | 168,279 |
| Sep 25, 2025 | 107.20 | 108.80 | 105.40 | 106.40 | 106.40 | -0.75% | 133,802 |
| Sep 24, 2025 | 110.00 | 112.00 | 106.60 | 107.20 | 107.20 | -2.01% | 213,164 |
| Sep 23, 2025 | 123.00 | 123.00 | 109.00 | 109.40 | 109.40 | -14.40% | 816,903 |
| Sep 22, 2025 | 129.00 | 130.80 | 127.00 | 127.80 | 127.80 | -0.62% | 186,913 |
| Sep 19, 2025 | 126.20 | 130.00 | 125.40 | 128.60 | 128.60 | 2.23% | 203,325 |
| Sep 18, 2025 | 125.60 | 127.40 | 124.60 | 125.80 | 125.80 | 0.32% | 139,612 |
| Sep 17, 2025 | 126.60 | 126.60 | 123.40 | 125.40 | 125.40 | 0.64% | 40,510 |
| Sep 16, 2025 | 124.40 | 126.00 | 123.80 | 124.60 | 124.60 | 0.65% | 88,938 |
| Sep 15, 2025 | 124.80 | 125.60 | 122.20 | 123.80 | 123.80 | -0.16% | 65,008 |
| Sep 12, 2025 | 121.60 | 124.00 | 121.40 | 124.00 | 124.00 | 2.14% | 86,474 |
| Sep 11, 2025 | 122.20 | 123.40 | 120.40 | 121.40 | 121.40 | -0.33% | 100,412 |
| Sep 10, 2025 | 119.40 | 122.40 | 119.40 | 121.80 | 121.80 | 2.18% | 84,211 |
| Sep 9, 2025 | 119.40 | 120.60 | 118.00 | 119.20 | 119.20 | 0.17% | 104,481 |
| Sep 8, 2025 | 116.40 | 120.60 | 116.40 | 119.00 | 119.00 | 2.94% | 125,711 |
| Sep 5, 2025 | 112.60 | 117.20 | 112.60 | 115.60 | 115.60 | 2.66% | 232,027 |
| Sep 4, 2025 | 110.00 | 112.60 | 108.00 | 112.60 | 112.60 | 2.55% | 186,844 |
| Sep 3, 2025 | 112.60 | 113.80 | 109.00 | 109.80 | 109.80 | -1.44% | 80,340 |
| Sep 2, 2025 | 113.00 | 114.00 | 110.60 | 111.40 | 111.40 | -1.76% | 82,949 |
| Sep 1, 2025 | 113.00 | 114.40 | 108.80 | 113.40 | 113.40 | -0.18% | 123,880 |
| Aug 29, 2025 | 108.80 | 113.80 | 108.60 | 113.60 | 113.60 | 4.41% | 137,097 |
| Aug 28, 2025 | 107.80 | 110.00 | 107.80 | 108.80 | 108.80 | 0.55% | 74,160 |
| Aug 27, 2025 | 109.60 | 110.60 | 107.60 | 108.20 | 108.20 | -2.35% | 104,704 |
| Aug 26, 2025 | 111.40 | 111.40 | 109.20 | 110.80 | 110.80 | -1.07% | 135,663 |
| Aug 25, 2025 | 114.60 | 114.60 | 111.60 | 112.00 | 112.00 | -2.27% | 100,775 |
| Aug 22, 2025 | 113.60 | 114.60 | 113.20 | 114.60 | 114.60 | 0.53% | 99,784 |
| Aug 21, 2025 | 113.80 | 114.60 | 113.00 | 114.00 | 114.00 | 0.18% | 35,332 |
| Aug 20, 2025 | 114.00 | 115.40 | 112.40 | 113.80 | 113.80 | -0.52% | 50,359 |
| Aug 19, 2025 | 115.80 | 115.80 | 113.60 | 114.40 | 114.40 | -0.35% | 201,262 |
| Aug 18, 2025 | 114.60 | 116.60 | 114.20 | 114.80 | 114.80 | 0.88% | 63,346 |
| Aug 15, 2025 | 114.00 | 114.80 | 113.00 | 113.80 | 113.80 | 0.18% | 94,688 |
| Aug 14, 2025 | 112.60 | 116.60 | 112.00 | 113.60 | 113.60 | 1.43% | 222,167 |
| Aug 13, 2025 | 111.60 | 114.60 | 111.20 | 112.00 | 112.00 | 0.90% | 137,921 |
| Aug 12, 2025 | 109.00 | 113.40 | 108.80 | 111.00 | 111.00 | 1.83% | 108,043 |
| Aug 11, 2025 | 108.80 | 111.00 | 108.80 | 109.00 | 109.00 | - | 57,203 |
| Aug 8, 2025 | 109.80 | 111.60 | 109.00 | 109.00 | 109.00 | -0.55% | 91,360 |
| Aug 7, 2025 | 109.00 | 110.40 | 108.40 | 109.60 | 109.60 | 1.11% | 67,975 |
| Aug 6, 2025 | 111.00 | 111.00 | 107.40 | 108.40 | 108.40 | -0.91% | 76,660 |
| Aug 5, 2025 | 109.00 | 110.20 | 108.20 | 109.40 | 109.40 | 0.92% | 121,801 |
| Aug 4, 2025 | 112.00 | 112.60 | 108.00 | 108.40 | 108.40 | -2.69% | 89,512 |
| Aug 1, 2025 | 113.00 | 113.60 | 110.40 | 111.40 | 111.40 | - | 44,886 |
| Jul 31, 2025 | 112.20 | 115.00 | 110.60 | 111.40 | 111.40 | -0.54% | 83,608 |
| Jul 30, 2025 | 109.00 | 112.40 | 108.60 | 112.00 | 112.00 | 3.13% | 48,023 |
| Jul 29, 2025 | 109.00 | 111.60 | 107.80 | 108.60 | 108.60 | -0.37% | 70,635 |
| Jul 28, 2025 | 111.40 | 113.00 | 107.40 | 109.00 | 109.00 | -1.62% | 99,335 |
| Jul 25, 2025 | 114.20 | 114.20 | 109.00 | 110.80 | 110.80 | -3.32% | 147,403 |
| Jul 24, 2025 | 113.60 | 116.40 | 112.20 | 114.60 | 114.60 | 1.78% | 134,359 |
| Jul 23, 2025 | 110.00 | 114.40 | 109.00 | 112.60 | 112.60 | 4.26% | 204,452 |
| Jul 22, 2025 | 102.00 | 108.00 | 101.00 | 108.00 | 108.00 | 8.54% | 450,289 |
| Jul 21, 2025 | 101.00 | 102.80 | 97.80 | 99.50 | 99.50 | -1.49% | 77,864 |