Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 77.800 | 77.800 | 76.600 | 76.700 | 73.463 | 3,159 |
| 2024-08-30 | 77.200 | 78.400 | 76.900 | 78.050 | 74.756 | 390 |
| 2024-08-29 | 76.600 | 76.600 | 76.600 | 76.600 | 73.367 | 0 |
| 2024-08-28 | 77.800 | 78.300 | 77.800 | 77.800 | 74.517 | 780 |
| 2024-08-27 | 77.100 | 78.400 | 76.700 | 78.150 | 74.852 | 791 |
| 2024-08-23 | 76.700 | 78.500 | 76.500 | 77.700 | 74.421 | 1,441 |
| 2024-08-22 | 75.050 | 76.700 | 74.900 | 76.100 | 72.888 | 788 |
| 2024-08-21 | 74.400 | 75.300 | 74.400 | 75.150 | 71.978 | 494 |
| 2024-08-20 | 74.500 | 75.400 | 74.500 | 75.250 | 72.074 | 374 |
| 2024-08-19 | 74.500 | 74.500 | 73.400 | 74.250 | 71.116 | 3,974 |
| 2024-08-16 | 74.650 | 74.700 | 74.650 | 74.650 | 71.500 | 160 |
| 2024-08-15 | 74.250 | 74.700 | 73.300 | 74.350 | 71.212 | 334 |
| 2024-08-14 | 72.500 | 73.400 | 72.500 | 72.500 | 69.440 | 426 |
| 2024-08-13 | 71.850 | 72.200 | 71.500 | 72.000 | 68.961 | 1,125 |
| 2024-08-12 | 71.300 | 72.100 | 71.300 | 71.750 | 68.722 | 11,780 |
| 2024-08-09 | 70.500 | 71.100 | 70.500 | 71.050 | 68.051 | 1,855 |
| 2024-08-08 | 67.985 | 69.200 | 67.985 | 69.200 | 66.280 | 381 |
| 2024-08-07 | 67.400 | 67.850 | 67.400 | 67.850 | 64.987 | 440 |
| 2024-08-06 | 65.500 | 66.700 | 64.832 | 66.450 | 63.646 | 409 |
| 2024-08-05 | 63.300 | 65.100 | 63.300 | 64.500 | 61.778 | 1,248 |
| 2024-08-02 | 67.900 | 67.900 | 66.800 | 67.050 | 64.220 | 2,052 |
| 2024-08-01 | 68.900 | 68.900 | 68.400 | 68.800 | 65.896 | 1,287 |
| 2024-07-31 | 68.800 | 69.200 | 68.800 | 69.100 | 66.184 | 268 |
| 2024-07-30 | 67.550 | 67.900 | 66.400 | 67.450 | 64.603 | 1,948 |
| 2024-07-29 | 68.100 | 68.100 | 67.350 | 67.350 | 64.508 | 450 |
| 2024-07-26 | 64.000 | 67.150 | 64.000 | 67.150 | 64.316 | 2,096 |
| 2024-07-25 | 55.450 | 55.450 | 55.200 | 55.450 | 53.110 | 695 |
| 2024-07-24 | 56.000 | 56.300 | 56.000 | 56.000 | 53.637 | 200 |
| 2024-07-23 | 56.600 | 56.600 | 56.200 | 56.600 | 54.211 | 774,437 |
| 2024-07-22 | 56.815 | 58.000 | 56.815 | 57.200 | 54.786 | 787 |
| 2024-07-19 | 55.850 | 56.700 | 55.850 | 55.850 | 53.493 | 36,748 |
| 2024-07-18 | 57.100 | 57.100 | 56.000 | 56.600 | 54.211 | 1,591 |
| 2024-07-17 | 56.500 | 57.200 | 56.500 | 57.000 | 54.594 | 3,698 |
| 2024-07-16 | 52.700 | 55.900 | 52.700 | 55.750 | 53.397 | 782 |
| 2024-07-15 | 52.100 | 53.000 | 52.100 | 53.000 | 50.763 | 746 |
| 2024-07-12 | 52.500 | 52.500 | 52.500 | 52.500 | 50.284 | 0 |
| 2024-07-11 | 52.900 | 53.100 | 52.800 | 52.800 | 50.572 | 684 |
| 2024-07-10 | 53.200 | 53.400 | 52.500 | 52.800 | 50.572 | 3,148 |
| 2024-07-09 | 52.900 | 53.500 | 52.800 | 52.800 | 50.572 | 452 |
| 2024-07-08 | 52.000 | 53.800 | 52.000 | 52.900 | 50.667 | 642 |
| 2024-07-05 | 52.200 | 52.400 | 51.900 | 52.100 | 49.901 | 1,295 |
| 2024-07-04 | 52.600 | 52.800 | 52.400 | 52.800 | 50.572 | 499 |
| 2024-07-03 | 52.000 | 52.900 | 52.000 | 52.900 | 50.667 | 1,050 |
| 2024-07-02 | 53.200 | 53.200 | 51.900 | 52.200 | 49.997 | 1,237 |
| 2024-07-01 | 54.050 | 54.150 | 53.865 | 54.150 | 51.865 | 40 |
| 2024-06-28 | 54.550 | 54.700 | 53.500 | 53.500 | 51.242 | 2,791 |
| 2024-06-27 | 54.650 | 54.900 | 54.600 | 54.650 | 52.344 | 437 |
| 2024-06-26 | 54.800 | 54.800 | 54.136 | 54.750 | 52.439 | 597 |
| 2024-06-25 | 55.250 | 56.300 | 55.200 | 56.000 | 53.637 | 6,736 |
| 2024-06-24 | 55.500 | 56.200 | 55.500 | 55.850 | 53.493 | 6,869 |
| 2024-06-21 | 55.250 | 55.250 | 55.250 | 55.250 | 52.918 | 0 |
| 2024-06-20 | 54.800 | 55.500 | 54.800 | 55.250 | 52.918 | 272 |
| 2024-06-19 | 56.200 | 56.400 | 54.700 | 55.050 | 52.727 | 2,521 |
| 2024-06-18 | 55.400 | 56.000 | 55.400 | 56.000 | 53.637 | 2,184 |
| 2024-06-17 | 54.100 | 54.250 | 54.100 | 54.250 | 51.960 | 6 |
| 2024-06-14 | 54.078 | 54.078 | 53.600 | 53.800 | 51.529 | 861 |
| 2024-06-13 | 56.000 | 56.000 | 54.600 | 54.950 | 52.631 | 3,891 |
| 2024-06-12 | 56.000 | 57.000 | 56.000 | 56.700 | 54.307 | 1,377 |
| 2024-06-11 | 55.200 | 56.100 | 55.200 | 55.450 | 53.110 | 11,198 |
| 2024-06-10 | 54.400 | 54.400 | 53.900 | 54.150 | 51.865 | 1,825 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 3.2600 SEK |
| 2025-05-09 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.