Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	28.600	29.300	28.600	28.950	27.728	30,232
2023-09-19	29.325	29.600	28.700	28.900	27.680	5,618
2023-09-18	30.550	30.550	29.600	29.725	28.471	28,058
2023-09-15	30.200	30.750	30.050	30.550	29.261	5,662
2023-09-14	29.175	30.050	29.150	29.925	28.662	3,081
2023-09-13	28.700	28.950	28.300	28.950	27.728	8,023
2023-09-12	28.000	28.950	27.900	28.850	27.632	28,861
2023-09-11	28.000	28.000	27.300	27.875	26.699	7,536
2023-09-08	27.150	27.800	27.150	27.475	26.315	2,120
2023-09-07	27.800	27.800	27.400	27.425	26.268	2,355
2023-09-06	27.825	28.050	27.750	28.050	26.866	4,144
2023-09-05	27.725	28.450	27.350	28.450	27.249	4,217
2023-09-04	30.050	30.050	28.550	28.550	27.345	1,267
2023-09-01	29.175	30.000	28.600	29.825	28.566	6,458
2023-08-31	29.475	29.475	29.475	29.475	28.231	2,662
2023-08-30	29.600	29.600	29.400	29.475	28.231	1,582
2023-08-29	30.000	30.050	29.450	29.775	28.518	4,245
2023-08-25	30.000	30.500	29.700	30.250	28.973	2,663
2023-08-24	30.350	30.900	29.550	29.725	28.471	1,686
2023-08-23	30.850	31.100	30.450	30.900	29.596	5,680
2023-08-22	29.550	30.600	29.550	30.200	28.925	5,046
2023-08-21	29.750	29.750	29.050	29.225	27.992	4,230
2023-08-18	30.500	30.500	29.550	29.925	28.662	3,482
2023-08-17	31.050	31.550	31.050	31.075	29.764	984
2023-08-16	31.825	31.900	31.400	31.425	30.099	1,662
2023-08-15	33.025	33.050	32.250	32.250	30.889	2,268
2023-08-14	32.750	32.950	32.250	32.650	31.272	7,114
2023-08-11	32.700	33.300	32.350	32.950	31.559	4,141
2023-08-10	32.950	32.950	32.950	32.950	31.559	774
2023-08-09	33.675	34.000	33.350	33.525	32.110	3,793
2023-08-08	33.000	33.600	33.000	33.575	32.158	6,321
2023-08-07	32.350	33.075	32.350	33.075	31.679	2,308
2023-08-04	32.050	32.300	32.000	32.000	30.650	2,538
2023-08-03	31.950	32.300	31.950	32.000	30.650	6,210
2023-08-02	31.675	31.950	31.350	31.575	30.242	8,541
2023-08-01	32.250	32.450	32.050	32.200	30.841	24,717
2023-07-31	31.450	32.350	31.450	31.725	30.386	28,039
2023-07-28	30.700	31.750	29.850	31.475	30.147	52,484
2023-07-27	30.650	30.950	30.650	30.900	29.596	5,143
2023-07-26	30.650	30.700	30.300	30.450	29.165	6,381
2023-07-25	30.700	30.700	30.400	30.500	29.213	11,694
2023-07-24	29.400	30.700	29.400	30.600	29.309	9,688
2023-07-21	29.250	29.800	29.250	29.525	28.279	6,265
2023-07-20	29.000	29.350	29.000	29.025	27.800	2,144
2023-07-19	29.950	29.950	29.350	29.575	28.327	3,997
2023-07-18	29.625	30.000	29.625	29.625	28.375	3,461
2023-07-17	29.325	29.775	29.300	29.775	28.518	7,301
2023-07-14	29.625	29.650	28.900	29.525	28.279	3,625
2023-07-13	30.150	30.150	30.000	30.000	28.734	2,706
2023-07-12	29.925	30.450	29.750	30.350	29.069	13,689
2023-07-11	30.000	30.550	30.000	30.050	28.782	9,182
2023-07-10	30.250	30.850	30.100	30.150	28.878	6,753
2023-07-07	29.225	29.750	28.650	29.575	28.327	8,970
2023-07-06	29.100	29.100	28.900	29.025	27.800	2,246
2023-07-05	29.025	29.400	29.000	29.025	27.800	3,854
2023-07-04	28.700	29.200	28.700	29.025	27.800	9,913
2023-07-03	28.000	28.750	27.900	28.650	27.441	37,675
2023-06-30	27.675	27.950	27.675	27.675	26.507	32,622
2023-06-29	27.425	27.600	27.250	27.275	26.124	40,072
2023-06-28	27.100	27.600	27.100	27.225	26.076	10,060

← NewerPage 14 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.