Hanza AB HANZA
OMXSTO · Sweden · Non-Energy Minerals
SEK 163.40+6.20 (+3.94%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 157.20 | +3.15% | SEK 155.00 | SEK 159.60 | SEK 154.40 | 143.36K |
| 2026-09-29 | SEK 152.40 | +3.11% | SEK 149.00 | SEK 154.60 | SEK 149.00 | 56.89K |
| 2026-09-28 | SEK 147.80 | -0.81% | SEK 148.20 | SEK 150.20 | SEK 146.00 | 115.11K |
| 2026-09-25 | SEK 149.00 | -1.97% | SEK 153.00 | SEK 154.20 | SEK 148.60 |
| 160.53K |
| 2026-09-24 | SEK 152.00 | -4.52% | SEK 158.80 | SEK 159.00 | SEK 150.80 | 189.29K |
| 2026-09-23 | SEK 159.20 | +1.79% | SEK 156.40 | SEK 159.80 | SEK 156.40 | 94.42K |
| 2026-09-22 | SEK 156.40 | +2.49% | SEK 152.60 | SEK 157.00 | SEK 152.60 | 71.76K |
| 2026-09-21 | SEK 152.60 | -1.42% | SEK 155.40 | SEK 156.20 | SEK 151.80 | 71.23K |
| 2026-09-18 | SEK 154.80 | +0.39% | SEK 154.40 | SEK 157.60 | SEK 153.20 | 137.95K |
| 2026-09-17 | SEK 154.20 | +1.18% | SEK 152.20 | SEK 154.80 | SEK 151.80 | 130.07K |
| 2026-09-16 | SEK 152.40 | +2.83% | SEK 148.20 | SEK 154.60 | SEK 148.20 | 110.38K |
| 2026-09-15 | SEK 148.20 | +0.14% | SEK 148.40 | SEK 150.00 | SEK 144.00 | 98.34K |
| 2026-09-14 | SEK 148.00 | -3.14% | SEK 152.80 | SEK 152.80 | SEK 147.40 | 77.46K |
| 2026-09-11 | SEK 152.80 | +1.19% | SEK 150.80 | SEK 153.20 | SEK 148.40 | 76.76K |
| 2026-09-10 | SEK 151.00 | +1.89% | SEK 149.00 | SEK 151.40 | SEK 148.60 | 112.15K |
| 2026-09-09 | SEK 148.20 | -1.20% | SEK 149.60 | SEK 152.40 | SEK 147.80 | 51.57K |
| 2026-09-08 | SEK 150.00 | 0.00% | SEK 150.60 | SEK 152.60 | SEK 147.40 | 81.37K |
| 2026-09-07 | SEK 150.00 | +0.67% | SEK 149.40 | SEK 155.00 | SEK 149.00 | 127.36K |
| 2026-09-04 | SEK 149.00 | +3.04% | SEK 145.00 | SEK 149.80 | SEK 145.00 | 117.34K |
| 2026-09-03 | SEK 144.60 | +2.70% | SEK 141.00 | SEK 147.60 | SEK 140.60 | 130.27K |
| 2026-09-02 | SEK 140.80 | -0.42% | SEK 141.40 | SEK 143.40 | SEK 140.00 | 97.25K |
| 2026-09-01 | SEK 141.40 | -2.08% | SEK 143.40 | SEK 144.00 | SEK 140.60 | 138.16K |
| 2026-08-31 | SEK 144.40 | -1.10% | SEK 146.00 | SEK 147.80 | SEK 143.60 | 129.01K |
| 2026-08-28 | SEK 146.00 | +1.53% | SEK 144.20 | SEK 147.20 | SEK 144.20 | 72.30K |
| 2026-08-27 | SEK 143.80 | +1.27% | SEK 143.40 | SEK 145.00 | SEK 142.80 | 64.66K |
| 2026-08-26 | SEK 142.00 | +1.87% | SEK 139.40 | SEK 142.80 | SEK 138.40 | 77.62K |
| 2026-08-25 | SEK 139.40 | +1.31% | SEK 138.60 | SEK 142.00 | SEK 138.60 | 103.24K |
| 2026-08-24 | SEK 137.60 | +2.08% | SEK 135.00 | SEK 138.60 | SEK 134.00 | 124.23K |
| 2026-08-21 | SEK 134.80 | +3.06% | SEK 131.00 | SEK 136.60 | SEK 130.60 | 84.63K |
| 2026-08-20 | SEK 130.80 | -0.15% | SEK 131.20 | SEK 132.40 | SEK 130.00 | 65.12K |
| 2026-08-19 | SEK 131.00 | -1.06% | SEK 132.40 | SEK 133.80 | SEK 131.00 | 85.14K |
| 2026-08-18 | SEK 132.40 | -2.36% | SEK 135.60 | SEK 136.20 | SEK 132.40 | 71.20K |
| 2026-08-17 | SEK 135.60 | -0.29% | SEK 136.60 | SEK 137.40 | SEK 133.80 | 50.27K |
| 2026-08-14 | SEK 136.00 | -0.87% | SEK 137.80 | SEK 137.80 | SEK 135.80 | 46.03K |
| 2026-08-13 | SEK 137.20 | +0.29% | SEK 136.20 | SEK 139.20 | SEK 136.20 | 82.44K |
| 2026-08-12 | SEK 136.80 | +2.86% | SEK 135.00 | SEK 137.00 | SEK 133.60 | 61.68K |
| 2026-08-11 | SEK 133.00 | +1.22% | SEK 131.20 | SEK 134.60 | SEK 131.20 | 64.41K |
| 2026-08-10 | SEK 131.40 | -0.45% | SEK 132.00 | SEK 133.40 | SEK 130.40 | 63.94K |
| 2026-08-07 | SEK 132.00 | -0.15% | SEK 132.00 | SEK 133.80 | SEK 131.60 | 74.17K |
| 2026-08-06 | SEK 132.20 | -1.49% | SEK 134.40 | SEK 134.40 | SEK 131.00 | 102.61K |
| 2026-08-05 | SEK 134.20 | -1.47% | SEK 135.80 | SEK 136.80 | SEK 134.20 | 105.20K |
| 2026-08-04 | SEK 136.20 | +4.45% | SEK 132.00 | SEK 136.80 | SEK 131.80 | 110.51K |
| 2026-08-03 | SEK 130.40 | -2.98% | SEK 135.00 | SEK 136.60 | SEK 127.20 | 188.82K |
| 2026-07-31 | SEK 134.40 | -1.32% | SEK 136.20 | SEK 139.80 | SEK 133.60 | 126.54K |
| 2026-07-30 | SEK 136.20 | +1.19% | SEK 135.20 | SEK 137.00 | SEK 134.80 | 105.57K |
| 2026-07-29 | SEK 134.60 | -1.90% | SEK 137.00 | SEK 137.80 | SEK 133.60 | 181.28K |
| 2026-07-28 | SEK 137.20 | +0.15% | SEK 137.20 | SEK 137.40 | SEK 134.20 | 102.49K |
| 2026-07-27 | SEK 137.00 | -1.58% | SEK 139.20 | SEK 141.20 | SEK 136.00 | 186.79K |
| 2026-07-24 | SEK 139.20 | -4.13% | SEK 145.20 | SEK 145.40 | SEK 137.80 | 158.81K |
| 2026-07-23 | SEK 145.20 | +0.97% | SEK 144.40 | SEK 147.40 | SEK 142.00 | 152.71K |
| 2026-07-22 | SEK 143.80 | +9.10% | SEK 135.60 | SEK 146.80 | SEK 134.80 | 346.90K |
| 2026-07-21 | SEK 131.80 | -0.90% | SEK 136.40 | SEK 137.20 | SEK 125.00 | 651.55K |
| 2026-07-20 | SEK 133.00 | -2.21% | SEK 134.80 | SEK 136.60 | SEK 132.40 | 321.00K |
| 2026-07-17 | SEK 136.00 | +2.87% | SEK 132.00 | SEK 136.80 | SEK 130.20 | 188.58K |
| 2026-07-16 | SEK 132.20 | +1.85% | SEK 130.40 | SEK 136.60 | SEK 129.80 | 282.72K |
| 2026-07-15 | SEK 129.80 | +2.20% | SEK 128.40 | SEK 132.60 | SEK 125.20 | 314.15K |
| 2026-07-14 | SEK 127.00 | +3.08% | SEK 122.20 | SEK 127.80 | SEK 122.20 | 110.50K |
| 2026-07-13 | SEK 123.20 | -3.45% | SEK 126.00 | SEK 126.80 | SEK 122.00 | 149.34K |
| 2026-07-10 | SEK 127.60 | -3.63% | SEK 132.40 | SEK 132.80 | SEK 127.60 | 152.19K |
| 2026-07-09 | SEK 132.40 | +2.00% | SEK 131.00 | SEK 133.00 | SEK 130.60 | 64.32K |
| 2026-07-08 | SEK 129.80 | -3.28% | SEK 133.60 | SEK 133.60 | SEK 129.80 | 109.39K |
| 2026-07-07 | SEK 134.20 | -3.45% | SEK 138.00 | SEK 138.40 | SEK 133.20 | 173.66K |
| 2026-07-06 | SEK 139.00 | -2.25% | SEK 142.00 | SEK 142.40 | SEK 137.60 | 70.22K |
| 2026-07-03 | SEK 142.20 | +2.75% | SEK 139.00 | SEK 143.20 | SEK 139.00 | 64.16K |
| 2026-07-02 | SEK 138.40 | -1.00% | SEK 139.80 | SEK 142.80 | SEK 137.60 | 132.61K |
| 2026-07-01 | SEK 139.80 | -2.92% | SEK 143.60 | SEK 143.60 | SEK 139.40 | 180.38K |
| 2026-06-30 | SEK 144.00 | +0.28% | SEK 144.20 | SEK 145.80 | SEK 141.80 | 126.05K |
| 2026-06-29 | SEK 143.60 | +0.28% | SEK 143.40 | SEK 144.60 | SEK 142.40 | 59.41K |
| 2026-06-26 | SEK 143.20 | -3.37% | SEK 148.20 | SEK 148.20 | SEK 143.00 | 92.64K |
| 2026-06-25 | SEK 148.20 | -0.13% | SEK 149.40 | SEK 150.60 | SEK 144.60 | 112.83K |
| 2026-06-24 | SEK 148.40 | 0.00% | SEK 148.20 | SEK 151.20 | SEK 146.00 | 97.04K |
| 2026-06-23 | SEK 148.40 | +0.13% | SEK 146.60 | SEK 149.40 | SEK 144.20 | 87.58K |
| 2026-06-22 | SEK 148.20 | +0.14% | SEK 152.00 | SEK 152.00 | SEK 145.20 | 52.07K |
| 2026-06-18 | SEK 148.00 | -1.99% | SEK 151.00 | SEK 151.00 | SEK 145.00 | 129.84K |
| 2026-06-17 | SEK 151.00 | +4.28% | SEK 148.00 | SEK 151.00 | SEK 147.00 | 169.67K |
| 2026-06-16 | SEK 144.80 | -3.72% | SEK 152.00 | SEK 156.20 | SEK 144.00 | 281.43K |
| 2026-06-15 | SEK 150.40 | -7.16% | SEK 164.80 | SEK 165.60 | SEK 150.20 | 255.81K |
| 2026-06-12 | SEK 162.00 | +0.12% | SEK 161.80 | SEK 163.00 | SEK 157.20 | 81.29K |
| 2026-06-11 | SEK 161.80 | -0.37% | SEK 163.40 | SEK 163.60 | SEK 159.80 | 71.53K |
| 2026-06-10 | SEK 162.40 | -2.52% | SEK 167.40 | SEK 167.60 | SEK 162.00 | 53.67K |
| 2026-06-09 | SEK 166.60 | -4.69% | SEK 175.00 | SEK 175.40 | SEK 166.00 | 71.72K |
| 2026-06-08 | SEK 174.80 | +1.75% | SEK 170.20 | SEK 174.80 | SEK 167.40 | 123.36K |
| 2026-06-05 | SEK 171.80 | -2.16% | SEK 174.40 | SEK 177.60 | SEK 171.20 | 72.64K |
| 2026-06-04 | SEK 175.60 | -0.45% | SEK 175.80 | SEK 178.20 | SEK 173.80 | 89.45K |
| 2026-06-03 | SEK 176.40 | 0.00% | SEK 177.00 | SEK 178.40 | SEK 173.40 | 110.09K |
| 2026-06-02 | SEK 176.40 | +1.50% | SEK 176.20 | SEK 178.20 | SEK 172.60 | 128.67K |
| 2026-06-01 | SEK 173.80 | -1.59% | SEK 177.40 | SEK 178.60 | SEK 171.60 | 83.70K |
| 2026-05-29 | SEK 176.60 | -0.45% | SEK 179.20 | SEK 179.20 | SEK 176.60 | 922.00K |
| 2026-05-28 | SEK 177.40 | +1.26% | SEK 175.40 | SEK 178.60 | SEK 175.20 | 50.96K |
| 2026-05-27 | SEK 175.20 | -1.13% | SEK 177.60 | SEK 180.60 | SEK 173.60 | 99.65K |