Hanza AB (publ) (STO:HANZA)
Sweden
· Delayed Price · Currency is SEK 138.80
+1.20 (0.87%)
Apr 29, 2026, 3:45 PM CET
Hanza AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 138.60 | 138.60 | 136.40 | 138.00 | - | 0.29% | 3,485 |
| Apr 28, 2026 | 138.00 | 138.60 | 136.40 | 137.60 | 137.60 | -0.58% | 84,281 |
| Apr 27, 2026 | 141.00 | 142.40 | 138.40 | 138.40 | 138.40 | -1.70% | 72,642 |
| Apr 24, 2026 | 141.80 | 145.60 | 140.20 | 140.80 | 140.80 | -0.98% | 101,312 |
| Apr 23, 2026 | 139.20 | 142.40 | 137.20 | 142.20 | 142.20 | 2.01% | 58,400 |
| Apr 22, 2026 | 140.60 | 144.00 | 139.40 | 139.40 | 139.40 | -0.85% | 65,949 |
| Apr 21, 2026 | 143.00 | 144.60 | 140.20 | 140.60 | 140.60 | -1.68% | 61,433 |
| Apr 20, 2026 | 142.60 | 146.00 | 142.40 | 143.00 | 143.00 | -0.28% | 102,421 |
| Apr 17, 2026 | 141.40 | 145.60 | 141.40 | 143.40 | 143.40 | 0.99% | 140,134 |
| Apr 16, 2026 | 143.00 | 146.00 | 139.00 | 142.00 | 142.00 | -0.28% | 234,460 |
| Apr 15, 2026 | 154.00 | 154.60 | 138.60 | 142.40 | 142.40 | -10.33% | 591,717 |
| Apr 14, 2026 | 160.20 | 161.00 | 158.80 | 158.80 | 158.80 | -0.25% | 67,901 |
| Apr 13, 2026 | 160.20 | 160.80 | 158.40 | 159.20 | 159.20 | -1.12% | 60,261 |
| Apr 10, 2026 | 157.80 | 162.80 | 157.60 | 161.00 | 161.00 | 2.03% | 59,551 |
| Apr 9, 2026 | 154.20 | 158.80 | 152.60 | 157.80 | 157.80 | 2.60% | 73,679 |
| Apr 8, 2026 | 152.00 | 155.40 | 152.00 | 153.80 | 153.80 | 3.36% | 93,311 |
| Apr 7, 2026 | 147.60 | 151.80 | 147.20 | 148.80 | 148.80 | 1.64% | 75,908 |
| Apr 2, 2026 | 151.00 | 151.60 | 145.20 | 146.40 | 146.40 | -4.94% | 98,794 |
| Apr 1, 2026 | 149.20 | 155.80 | 148.20 | 154.00 | 154.00 | 5.05% | 152,449 |
| Mar 31, 2026 | 143.60 | 147.00 | 143.60 | 146.60 | 146.60 | 2.09% | 84,201 |
| Mar 30, 2026 | 140.20 | 148.00 | 140.20 | 143.60 | 143.60 | 0.42% | 109,918 |
| Mar 27, 2026 | 146.80 | 147.00 | 142.80 | 143.00 | 143.00 | -2.72% | 82,800 |
| Mar 26, 2026 | 144.60 | 148.80 | 143.20 | 147.00 | 147.00 | 0.96% | 153,826 |
| Mar 25, 2026 | 150.20 | 152.80 | 144.20 | 145.60 | 145.60 | -3.19% | 246,056 |
| Mar 24, 2026 | 152.80 | 152.80 | 145.00 | 150.40 | 150.40 | -1.70% | 140,805 |
| Mar 23, 2026 | 145.20 | 155.00 | 141.40 | 153.00 | 153.00 | -3.77% | 296,817 |
| Mar 20, 2026 | 160.40 | 162.80 | 159.00 | 159.00 | 159.00 | 0.63% | 92,252 |
| Mar 19, 2026 | 163.40 | 163.40 | 158.00 | 158.00 | 158.00 | -3.66% | 104,172 |
| Mar 18, 2026 | 166.20 | 167.00 | 163.20 | 164.00 | 164.00 | -0.61% | 83,908 |
| Mar 17, 2026 | 161.20 | 166.40 | 161.20 | 165.00 | 165.00 | 2.36% | 144,679 |
| Mar 16, 2026 | 157.00 | 164.40 | 155.60 | 161.20 | 161.20 | 3.87% | 166,286 |
| Mar 13, 2026 | 155.60 | 163.00 | 153.00 | 155.20 | 155.20 | -0.26% | 243,431 |
| Mar 12, 2026 | 154.80 | 159.00 | 149.80 | 155.60 | 155.60 | 0.78% | 511,548 |
| Mar 11, 2026 | 154.60 | 156.00 | 148.20 | 154.40 | 154.40 | -0.13% | 592,157 |
| Mar 10, 2026 | 163.40 | 165.40 | 150.00 | 154.60 | 154.60 | -3.25% | 1,049,934 |
| Mar 9, 2026 | 161.00 | 162.00 | 157.00 | 159.80 | 159.80 | -3.27% | 456,484 |
| 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 |