Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	36.200	36.200	35.352	35.425	33.930	3,591
2023-12-12	36.300	36.300	36.100	36.300	34.768	3,289
2023-12-11	37.875	38.200	37.548	37.875	36.277	4,318
2023-12-08	38.000	38.350	38.000	38.000	36.396	3,969
2023-12-07	38.150	38.250	37.650	38.100	36.492	4,446
2023-12-06	38.450	38.450	38.200	38.450	36.827	1,896
2023-12-05	38.200	38.450	38.000	38.000	36.396	2,315
2023-12-04	37.775	38.450	37.625	37.625	36.037	4,863
2023-12-01	37.250	37.725	37.250	37.725	36.133	6,404
2023-11-30	37.800	37.800	36.900	36.900	35.343	1,375
2023-11-29	37.375	37.950	37.375	37.375	35.798	7,746
2023-11-28	37.125	37.500	37.100	37.125	35.558	2,367
2023-11-27	35.875	36.700	35.693	36.450	34.912	2,710
2023-11-24	36.050	36.200	35.600	35.925	34.409	11,877
2023-11-23	37.000	37.000	35.950	36.150	34.624	3,451
2023-11-22	36.300	36.900	36.300	36.700	35.151	4,372
2023-11-21	34.450	34.500	34.250	34.250	32.805	1,016
2023-11-20	34.349	34.349	34.050	34.200	32.757	3,972
2023-11-17	34.449	34.750	34.449	34.600	33.140	2,568
2023-11-16	33.200	34.450	33.200	33.825	32.398	15,011
2023-11-15	32.650	32.650	32.400	32.650	31.272	1,718
2023-11-14	31.775	32.602	31.450	32.200	30.841	5,824
2023-11-13	31.552	31.552	31.314	31.475	30.147	3,218
2023-11-10	31.775	31.775	31.650	31.775	30.434	899
2023-11-09	32.750	33.025	32.725	33.025	31.631	1,467
2023-11-08	32.550	32.902	32.450	32.550	31.176	3,964
2023-11-07	31.803	32.550	31.803	32.550	31.176	1,724
2023-11-06	31.325	31.400	31.000	31.175	29.859	2,608
2023-11-03	31.425	31.525	31.250	31.525	30.195	2,104
2023-11-02	30.250	31.525	30.200	31.525	30.195	3,245
2023-11-01	31.325	31.350	30.202	31.325	30.003	8,139
2023-10-31	30.850	31.425	30.850	31.425	30.099	10,295
2023-10-30	31.375	31.650	31.150	31.225	29.907	3,685
2023-10-27	29.275	31.950	29.000	31.425	30.099	17,599
2023-10-26	26.300	26.450	26.300	26.450	25.334	650
2023-10-25	26.362	26.362	26.099	26.350	25.238	10,737
2023-10-24	26.600	27.075	26.600	27.075	25.932	4,772
2023-10-23	26.300	26.450	25.850	26.450	25.334	1,401
2023-10-20	26.000	26.300	25.950	26.100	24.999	1,161
2023-10-19	26.950	27.375	26.450	27.375	26.220	2,677
2023-10-18	27.475	27.700	27.200	27.375	26.220	2,017
2023-10-17	27.525	27.750	27.325	27.325	26.172	3,547
2023-10-16	27.325	27.650	27.250	27.525	26.363	2,839
2023-10-13	27.375	27.725	27.350	27.725	26.555	1,902
2023-10-12	27.750	27.750	27.150	27.575	26.411	13,778
2023-10-11	27.575	27.575	27.550	27.575	26.411	3,304
2023-10-10	26.850	27.625	26.850	27.625	26.459	15,400
2023-10-09	26.900	27.150	26.350	26.400	25.286	7,348
2023-10-06	27.375	27.450	26.800	27.025	25.884	10,352
2023-10-05	26.750	26.900	26.750	26.900	25.765	1,731
2023-10-04	26.550	26.550	26.200	26.200	25.094	3,887
2023-10-03	27.000	27.000	26.400	26.600	25.477	4,269
2023-10-02	27.350	27.350	26.900	27.025	25.884	440
2023-09-29	27.375	27.550	26.750	27.225	26.076	9,407
2023-09-28	28.342	28.342	27.350	27.575	26.411	4,061
2023-09-27	28.650	28.950	28.550	28.600	27.393	1,279
2023-09-26	28.650	28.950	28.650	28.800	27.585	3,345
2023-09-25	28.500	28.700	28.500	28.550	27.345	970
2023-09-22	29.025	29.350	28.750	28.800	27.585	1,572
2023-09-21	29.250	29.750	29.250	29.625	28.375	26,801

← NewerPage 13 of 22 · 1,266 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.