Hanza AB (publ) (STO:HANZA)
Sweden
· Delayed Price · Currency is SEK 159.80
-5.40 (-3.27%)
Mar 9, 2026, 5:29 PM CET
Hanza AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 161.00 | 162.00 | 157.00 | 160.00 | - | -3.15% | 439,682 |
| Mar 6, 2026 | 168.60 | 170.00 | 163.00 | 165.20 | 165.20 | -0.60% | 321,904 |
| Mar 5, 2026 | 165.00 | 168.80 | 163.60 | 166.20 | 166.20 | 0.12% | 256,574 |
| Mar 4, 2026 | 160.60 | 166.00 | 159.60 | 166.00 | 166.00 | 2.47% | 101,426 |
| Mar 3, 2026 | 160.80 | 162.00 | 153.80 | 162.00 | 162.00 | - | 150,831 |
| Mar 2, 2026 | 153.60 | 162.80 | 152.60 | 162.00 | 162.00 | 3.85% | 136,511 |
| Feb 27, 2026 | 157.20 | 158.00 | 153.20 | 156.00 | 156.00 | -1.14% | 187,228 |
| Feb 26, 2026 | 158.80 | 168.20 | 155.00 | 157.80 | 157.80 | -1.25% | 349,518 |
| Feb 25, 2026 | 152.00 | 161.80 | 152.00 | 159.80 | 159.80 | 4.72% | 274,410 |
| Feb 24, 2026 | 148.80 | 168.00 | 145.00 | 152.60 | 152.60 | 15.08% | 710,518 |
| Feb 23, 2026 | 133.60 | 134.00 | 131.20 | 132.60 | 132.60 | -1.19% | 102,799 |
| Feb 20, 2026 | 135.00 | 135.40 | 133.00 | 134.20 | 134.20 | -0.30% | 183,070 |
| Feb 19, 2026 | 133.20 | 135.20 | 132.00 | 134.60 | 134.60 | 0.75% | 136,534 |
| Feb 18, 2026 | 135.20 | 135.20 | 131.20 | 133.60 | 133.60 | -0.74% | 77,676 |
| Feb 17, 2026 | 134.60 | 134.80 | 131.40 | 134.60 | 134.60 | -0.30% | 61,734 |
| Feb 16, 2026 | 137.20 | 137.40 | 134.20 | 135.00 | 135.00 | -0.59% | 43,183 |
| Feb 13, 2026 | 132.00 | 135.80 | 132.00 | 135.80 | 135.80 | 2.41% | 77,867 |
| Feb 12, 2026 | 138.20 | 138.60 | 132.00 | 132.60 | 132.60 | -3.63% | 109,789 |
| Feb 11, 2026 | 144.00 | 144.00 | 136.40 | 137.60 | 137.60 | -4.44% | 101,725 |
| Feb 10, 2026 | 143.80 | 144.80 | 141.40 | 144.00 | 144.00 | 0.28% | 38,018 |
| Feb 9, 2026 | 141.80 | 143.60 | 140.20 | 143.60 | 143.60 | 1.70% | 106,650 |
| Feb 6, 2026 | 134.80 | 141.40 | 134.80 | 141.20 | 141.20 | 3.82% | 69,004 |
| Feb 5, 2026 | 136.80 | 138.40 | 134.60 | 136.00 | 136.00 | -1.02% | 86,436 |
| Feb 4, 2026 | 134.40 | 139.40 | 133.40 | 137.40 | 137.40 | 1.93% | 108,513 |
| Feb 3, 2026 | 138.20 | 140.40 | 133.80 | 134.80 | 134.80 | -2.18% | 93,171 |
| Feb 2, 2026 | 138.00 | 139.00 | 135.60 | 137.80 | 137.80 | -0.86% | 63,578 |
| Jan 30, 2026 | 140.00 | 141.20 | 137.80 | 139.00 | 139.00 | -0.43% | 60,994 |
| Jan 29, 2026 | 137.60 | 141.40 | 136.20 | 139.60 | 139.60 | 1.60% | 84,113 |
| Jan 28, 2026 | 136.00 | 137.60 | 135.00 | 137.40 | 137.40 | 1.63% | 79,042 |
| Jan 27, 2026 | 134.60 | 135.80 | 133.00 | 135.20 | 135.20 | 0.45% | 59,574 |
| Jan 26, 2026 | 136.80 | 136.80 | 133.40 | 134.60 | 134.60 | -1.90% | 94,401 |
| Jan 23, 2026 | 137.60 | 139.60 | 135.40 | 137.20 | 137.20 | -0.15% | 89,707 |
| Jan 22, 2026 | 131.60 | 137.80 | 131.60 | 137.40 | 137.40 | 4.89% | 136,846 |
| Jan 21, 2026 | 129.20 | 131.60 | 128.20 | 131.00 | 131.00 | 1.87% | 76,347 |
| Jan 20, 2026 | 126.00 | 129.40 | 124.00 | 128.60 | 128.60 | 2.23% | 116,124 |
| Jan 19, 2026 | 128.40 | 128.40 | 121.60 | 125.80 | 125.80 | -4.55% | 263,251 |
| Jan 16, 2026 | 133.20 | 133.20 | 130.20 | 131.80 | 131.80 | -1.49% | 92,918 |
| Jan 15, 2026 | 129.20 | 133.80 | 128.40 | 133.80 | 133.80 | 3.40% | 64,417 |
| Jan 14, 2026 | 127.80 | 129.60 | 126.80 | 129.40 | 129.40 | 1.73% | 144,742 |
| Jan 13, 2026 | 126.00 | 127.80 | 125.40 | 127.20 | 127.20 | 0.79% | 185,714 |
| Jan 12, 2026 | 126.40 | 127.20 | 124.40 | 126.20 | 126.20 | -0.32% | 70,514 |
| Jan 9, 2026 | 128.40 | 128.40 | 124.80 | 126.60 | 126.60 | -0.94% | 74,728 |
| Jan 8, 2026 | 128.40 | 129.60 | 127.00 | 127.80 | 127.80 | -0.62% | 48,440 |
| Jan 7, 2026 | 127.00 | 130.00 | 125.80 | 128.60 | 128.60 | 1.58% | 80,327 |
| Jan 5, 2026 | 124.60 | 127.00 | 123.80 | 126.60 | 126.60 | 1.61% | 45,109 |
| Jan 2, 2026 | 127.00 | 127.60 | 124.20 | 124.60 | 124.60 | -2.04% | 76,091 |
| Dec 30, 2025 | 125.60 | 127.80 | 124.60 | 127.20 | 127.20 | 1.11% | 44,636 |
| Dec 29, 2025 | 123.00 | 126.60 | 121.60 | 125.80 | 125.80 | 2.61% | 59,428 |
| Dec 23, 2025 | 120.60 | 123.60 | 119.40 | 122.60 | 122.60 | 0.99% | 51,857 |
| Dec 22, 2025 | 120.80 | 122.00 | 120.00 | 121.40 | 121.40 | 0.50% | 41,486 |
| Dec 19, 2025 | 120.00 | 124.00 | 120.00 | 120.80 | 120.80 | 2.72% | 101,662 |
| Dec 18, 2025 | 117.20 | 118.00 | 115.40 | 117.60 | 117.60 | 0.17% | 53,314 |
| Dec 17, 2025 | 119.20 | 119.80 | 117.20 | 117.40 | 117.40 | -1.51% | 33,069 |
| Dec 16, 2025 | 121.40 | 121.60 | 118.80 | 119.20 | 119.20 | -1.81% | 35,561 |
| Dec 15, 2025 | 118.80 | 122.00 | 117.80 | 121.40 | 121.40 | 2.53% | 63,836 |
| Dec 12, 2025 | 120.40 | 120.80 | 118.00 | 118.40 | 118.40 | -1.33% | 50,003 |
| Dec 11, 2025 | 119.40 | 120.40 | 118.40 | 120.00 | 120.00 | 0.33% | 35,449 |
| Dec 10, 2025 | 121.60 | 121.60 | 118.60 | 119.60 | 119.60 | -1.81% | 48,165 |
| Dec 9, 2025 | 123.00 | 124.00 | 121.60 | 121.80 | 121.80 | -0.98% | 48,155 |
| Dec 8, 2025 | 122.20 | 124.80 | 122.20 | 123.00 | 123.00 | 0.65% | 54,340 |
| 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 | - | 64,587 |
| 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 |