Nasdaq Stockholm · HANZA · stock

Hanza AB (publ) (HANZA) stock price history

Every Nasdaq Stockholm trading session of Hanza AB (publ) from Jun 19, 2014 to Sep 28, 2026: 3,086 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HANZA data, free keyYear by year table

HANZA adjusted close, 2014 to 2026

HANZAHanza AB (publ)
SEK 147.20+42.0% over one year
201620182020202220242026
SEK 179.40
All time high, 2026
SEK 180.80
52 week high, SEK 99.32 low
3,086
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

HANZA key facts

  • Hanza AB (publ) (HANZA) closed at SEK 147.20 on Sep 28, 2026 on Nasdaq Stockholm.
  • HANZA's all time high close is SEK 179.40, set on May 22, 2026; its all time low close is SEK 5.01 on Sep 24, 2015.
  • HANZA's 52 week range is SEK 99.32 to SEK 180.80.
  • HANZA returned +42.0% over the year to Sep 28, 2026 and +472.9% over five years.
  • Over ten years HANZA returned +1,249%, +29.7% a year compounded.
  • HANZA's deepest drawdown was -77.8% from Jun 24, 2014 to Sep 24, 2015.
  • DataCedar holds 3,086 daily sessions of HANZA history from Jun 19, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HANZA price chart, 2014 to 2026

HANZA adjusted close, Jun 19, 2014 to Sep 28, 2026SEK 5.37SEK 17.19SEK 55.06SEK 176.402014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HANZA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.8%
3 months+2.8%
6 months+3.8%
Year to date+16.7%
1 year+42.0%
3 years+130.2%
5 years+472.9%
10 years+1,249%
Since Jun 19, 2014+595.3%
Compound annual growth, 12.3 years+17.1%

HANZA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 179.40 on May 22, 2026
All time low close
SEK 5.01 on Sep 24, 2015
52 week high
SEK 180.80 on May 25, 2026
52 week low
SEK 99.32 on Oct 1, 2025
Deepest drawdown
-77.8% from Jun 24, 2014 to Sep 24, 2015, recovered Jul 15, 2021
Best single session
+26.0% on May 5, 2026
Worst single session
-16.3% on Jan 10, 2022
Volatility, 1 year annualised
50.1%
Sessions closing higher, 1 year
47%
Growth of 1 since 2014
7.0×
Best calendar year
2021, +368%
Worst calendar year
2015, -46%

HANZA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 19, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 125.89SEK 180.80SEK 120.53SEK 147.20+16.7%27.1M186
2025SEK 74.60SEK 135.60SEK 58.70SEK 126.09+67.5%29.9M249
2024SEK 82.03SEK 82.51SEK 48.52SEK 75.29-8.2%23.3M251
2023SEK 48.76SEK 95.21SEK 48.76SEK 82.03+68.2%27.9M251
2022SEK 61.17SEK 67.76SEK 29.17SEK 48.76-19.5%31.5M253
2021SEK 12.94SEK 61.17SEK 12.25SEK 60.61+368.2%23.8M253
2020SEK 14.52SEK 17.17SEK 8.91SEK 12.94-10.9%14.4M252
2019SEK 12.89SEK 16.87SEK 12.48SEK 14.52+14.7%8.4M247
2018SEK 10.15SEK 17.15SEK 9.76SEK 12.66+23.1%12.8M252
2017SEK 9.84SEK 11.40SEK 8.60SEK 10.29+4.5%6.4M253
2016SEK 7.41SEK 12.51SEK 5.72SEK 9.84+32.9%9.6M253
2015SEK 13.02SEK 14.11SEK 5.01SEK 7.41-45.7%5.7M251
2014SEK 22.74SEK 22.74SEK 11.76SEK 13.64n/a756.8K135

HANZA monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 147.20+1.9%
August 2026SEK 144.40+7.4%
July 2026SEK 134.40-6.7%
June 2026SEK 144.00-18.5%
May 2026SEK 176.60+30.8%
April 2026SEK 135.01-7.1%
March 2026SEK 145.32-6.0%
February 2026SEK 154.63+12.2%
January 2026SEK 137.78+9.3%
December 2025SEK 126.09+8.0%
November 2025SEK 116.77-10.2%
October 2025SEK 130.05+29.4%

About the HANZA data

Daily bars. 3,086 sessions from Jun 19, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HANZA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • HACK Hacksaw AB (publ)
  • HAKI-A HAKI Safety AB (publ)
  • HAKI-B HAKI Safety AB (publ)
  • HAMLET-B Hamlet BioPharma AB (publ)
  • HAV-B Havsfrun Investment AB (publ)
  • HAYPP Haypp Group AB (publ)
  • HCRTO1 Hunter Capital RTO 1 AB (publ)
  • HCRTO2 Hunter Capital RTO 2 AB (publ)

Common questions

HANZA share price history

Start with any symbol.

Start free