Hoist Finance AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	46.322	47.150	46.322	46.950	44.969	3,858
2024-03-08	46.300	47.000	45.760	45.775	43.843	2,463
2024-03-07	43.200	47.100	43.200	46.250	44.298	13,629
2024-03-06	41.575	41.605	41.575	41.575	39.820	338
2024-03-05	41.675	41.900	41.450	41.675	39.916	1,748
2024-03-04	42.400	42.400	42.102	42.400	40.611	385
2024-03-01	43.350	43.425	43.350	43.425	41.592	18
2024-02-29	43.125	43.800	43.000	43.125	41.305	1,869
2024-02-28	42.950	42.950	42.950	42.950	41.137	0
2024-02-27	43.125	43.700	43.000	43.125	41.305	661
2024-02-26	43.075	43.100	43.075	43.075	41.257	249
2024-02-23	43.200	43.325	43.200	43.325	41.497	571
2024-02-22	41.952	42.798	41.952	42.350	40.563	3,492
2024-02-21	42.350	42.350	42.350	42.350	40.563	0
2024-02-20	42.700	42.700	42.298	42.700	40.898	6,159
2024-02-19	43.450	43.600	43.450	43.525	41.688	1,221
2024-02-16	41.094	42.750	41.094	42.500	40.706	2,401
2024-02-15	41.125	41.125	41.100	41.125	39.389	1,928
2024-02-14	41.375	41.375	40.901	41.375	39.629	2,942
2024-02-13	41.475	41.850	41.201	41.575	39.820	3,381
2024-02-12	41.450	41.725	41.450	41.725	39.964	199
2024-02-09	41.425	41.500	41.240	41.375	39.629	5,336
2024-02-08	41.475	41.556	41.475	41.475	39.725	1,474
2024-02-07	39.800	40.650	39.800	40.650	38.934	9,318
2024-02-06	36.299	36.299	35.600	36.250	34.720	8,325
2024-02-05	36.950	38.000	36.950	37.325	35.750	3,381
2024-02-02	35.450	35.525	35.450	35.525	34.026	2
2024-02-01	34.750	35.252	34.400	35.225	33.738	4,359
2024-01-31	34.800	34.850	34.752	34.850	33.379	41
2024-01-30	35.225	35.225	34.898	35.225	33.738	2,682
2024-01-29	35.325	35.425	35.098	35.425	33.930	1,283
2024-01-26	34.500	34.998	34.500	34.950	33.475	9,364
2024-01-25	34.798	35.300	34.798	35.075	33.595	2,930
2024-01-24	34.500	34.650	34.448	34.650	33.188	2,150
2024-01-23	34.298	34.298	34.138	34.250	32.805	2,662
2024-01-22	34.100	34.100	33.698	34.100	32.661	270
2024-01-19	34.350	34.350	33.799	34.050	32.613	3,777
2024-01-18	34.950	35.225	34.900	35.225	33.738	1,220
2024-01-17	35.100	35.100	34.750	35.025	33.547	1,854
2024-01-16	35.525	35.525	35.356	35.525	34.026	290
2024-01-15	36.750	37.250	36.750	37.025	35.462	4,801
2024-01-12	36.750	36.800	36.350	36.350	34.816	1,622
2024-01-11	37.000	37.000	36.448	36.600	35.055	2,814
2024-01-10	37.625	37.700	37.075	37.075	35.510	2,047
2024-01-09	38.200	38.300	37.200	37.425	35.846	3,215
2024-01-08	37.700	38.150	37.700	38.150	36.540	2,612
2024-01-05	37.425	37.803	37.425	37.425	35.846	1,084
2024-01-04	37.193	37.850	37.193	37.425	35.846	2,560
2024-01-03	36.950	36.950	36.500	36.500	34.960	3,142
2024-01-02	37.325	38.050	37.202	37.275	35.702	1,437
2023-12-29	37.125	37.400	37.100	37.125	35.558	424
2023-12-28	36.950	37.175	36.950	37.175	35.606	263
2023-12-27	36.100	36.600	36.000	36.600	35.055	3,217
2023-12-22	36.100	36.150	35.948	36.100	34.576	1,590
2023-12-21	36.350	36.450	35.875	35.875	34.361	3,932
2023-12-20	36.650	36.750	36.250	36.250	34.720	1,781
2023-12-19	35.425	36.950	35.250	36.750	35.199	4,900
2023-12-18	35.475	35.500	35.325	35.325	33.834	1,623
2023-12-15	35.725	36.200	35.552	35.675	34.169	2,164
2023-12-14	35.875	36.000	35.325	35.325	33.834	3,615

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.