Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 55.450 | 56.100 | 54.900 | 55.150 | 52.823 | 5,062 |
| 2024-06-06 | 56.100 | 56.100 | 56.100 | 56.100 | 53.732 | 0 |
| 2024-06-05 | 57.200 | 57.200 | 55.600 | 56.100 | 53.732 | 3,523 |
| 2024-06-04 | 57.000 | 57.000 | 56.800 | 57.000 | 54.594 | 658 |
| 2024-06-03 | 59.300 | 59.300 | 57.900 | 57.900 | 55.456 | 1,303 |
| 2024-05-31 | 57.700 | 58.950 | 57.700 | 58.950 | 56.462 | 656,667 |
| 2024-05-30 | 57.300 | 57.700 | 57.300 | 57.700 | 55.265 | 348 |
| 2024-05-29 | 56.300 | 56.300 | 56.100 | 56.300 | 53.924 | 830 |
| 2024-05-28 | 57.400 | 57.600 | 57.400 | 57.400 | 54.978 | 374 |
| 2024-05-24 | 57.200 | 57.200 | 57.000 | 57.200 | 54.786 | 121 |
| 2024-05-23 | 56.600 | 57.700 | 56.500 | 56.500 | 54.116 | 406 |
| 2024-05-22 | 55.300 | 56.700 | 55.300 | 56.700 | 54.307 | 4,247 |
| 2024-05-21 | 53.700 | 54.600 | 53.200 | 54.250 | 51.960 | 1,312 |
| 2024-05-20 | 54.250 | 54.500 | 53.700 | 54.250 | 51.960 | 2,635 |
| 2024-05-17 | 53.900 | 54.600 | 53.300 | 54.550 | 52.248 | 1,610 |
| 2024-05-16 | 54.600 | 54.600 | 54.450 | 54.450 | 52.152 | 47 |
| 2024-05-15 | 57.200 | 57.400 | 55.350 | 55.350 | 53.014 | 541 |
| 2024-05-14 | 57.100 | 57.200 | 56.700 | 57.100 | 54.690 | 649 |
| 2024-05-13 | 57.500 | 57.500 | 57.500 | 57.500 | 55.073 | 561 |
| 2024-05-10 | 57.700 | 58.400 | 57.700 | 58.250 | 55.792 | 1,118 |
| 2024-05-09 | 60.200 | 60.200 | 60.200 | 60.200 | 57.659 | 0 |
| 2024-05-08 | 60.200 | 60.200 | 57.500 | 60.200 | 57.659 | 244 |
| 2024-05-07 | 59.700 | 60.800 | 59.700 | 60.200 | 57.659 | 4,439 |
| 2024-05-03 | 57.700 | 59.400 | 57.700 | 58.150 | 55.696 | 3,517 |
| 2024-05-02 | 50.800 | 50.800 | 50.275 | 50.275 | 48.153 | 124 |
| 2024-05-01 | 52.400 | 52.400 | 52.400 | 52.400 | 50.189 | 0 |
| 2024-04-30 | 52.300 | 52.500 | 52.000 | 52.400 | 50.189 | 564 |
| 2024-04-29 | 51.800 | 52.400 | 51.800 | 52.400 | 50.189 | 150 |
| 2024-04-26 | 49.000 | 50.503 | 48.300 | 49.975 | 47.866 | 6,800 |
| 2024-04-25 | 48.700 | 49.750 | 48.200 | 49.400 | 47.315 | 6,368 |
| 2024-04-24 | 52.400 | 52.400 | 48.048 | 48.300 | 46.262 | 11,548 |
| 2024-04-23 | 51.850 | 52.400 | 51.600 | 51.750 | 49.566 | 775,299 |
| 2024-04-22 | 51.000 | 51.850 | 51.000 | 51.850 | 49.662 | 2,183,355 |
| 2024-04-19 | 49.900 | 50.800 | 49.400 | 50.375 | 48.249 | 3,487 |
| 2024-04-18 | 50.503 | 50.503 | 49.800 | 50.050 | 47.938 | 8,113 |
| 2024-04-17 | 50.275 | 50.900 | 49.900 | 50.575 | 48.441 | 1,925 |
| 2024-04-16 | 48.500 | 49.650 | 48.500 | 49.300 | 47.219 | 459 |
| 2024-04-15 | 49.075 | 49.750 | 49.075 | 49.075 | 47.004 | 4,033 |
| 2024-04-12 | 52.200 | 52.800 | 49.750 | 50.050 | 47.938 | 3,780 |
| 2024-04-11 | 52.100 | 52.103 | 51.900 | 52.100 | 49.901 | 1,557 |
| 2024-04-10 | 52.000 | 52.800 | 52.000 | 52.800 | 50.572 | 4,370 |
| 2024-04-09 | 51.225 | 51.850 | 51.200 | 51.850 | 49.662 | 2,838 |
| 2024-04-08 | 51.500 | 51.500 | 51.050 | 51.050 | 48.896 | 1,402 |
| 2024-04-05 | 51.550 | 51.600 | 51.200 | 51.450 | 49.279 | 3,025 |
| 2024-04-04 | 51.900 | 52.337 | 51.900 | 52.200 | 49.997 | 800,899 |
| 2024-04-03 | 51.903 | 51.903 | 51.500 | 51.850 | 49.662 | 4,923 |
| 2024-04-02 | 52.900 | 53.600 | 51.450 | 51.450 | 49.279 | 2,101 |
| 2024-03-28 | 53.300 | 53.800 | 52.700 | 53.800 | 51.529 | 1,317 |
| 2024-03-27 | 52.700 | 53.900 | 52.700 | 53.800 | 51.529 | 9,062 |
| 2024-03-26 | 51.400 | 52.600 | 51.400 | 52.300 | 50.093 | 4,048 |
| 2024-03-25 | 52.200 | 52.300 | 51.800 | 52.200 | 49.997 | 1,383 |
| 2024-03-22 | 51.300 | 52.100 | 51.300 | 51.650 | 49.470 | 4,794 |
| 2024-03-21 | 51.150 | 51.150 | 50.997 | 51.150 | 48.991 | 726 |
| 2024-03-20 | 49.300 | 50.900 | 49.300 | 50.850 | 48.704 | 2,125 |
| 2024-03-19 | 47.784 | 49.150 | 47.784 | 48.925 | 46.860 | 3,849 |
| 2024-03-18 | 47.525 | 48.000 | 47.375 | 47.375 | 45.376 | 641 |
| 2024-03-15 | 47.997 | 48.200 | 47.997 | 48.200 | 46.166 | 4,538 |
| 2024-03-14 | 48.300 | 48.300 | 46.853 | 47.025 | 45.040 | 800,475 |
| 2024-03-13 | 48.300 | 48.300 | 48.000 | 48.300 | 46.262 | 1,163 |
| 2024-03-12 | 46.800 | 48.397 | 46.350 | 48.050 | 46.022 | 3,133 |
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.