Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	27.100	27.600	27.100	27.225	26.076	10,060
2023-06-27	26.500	26.900	26.450	26.550	25.430	9,023
2023-06-26	26.600	26.600	26.350	26.350	25.238	40
2023-06-23	27.025	27.025	27.025	27.025	25.884	0
2023-06-22	27.050	27.050	26.850	27.025	25.884	7,927
2023-06-21	27.000	27.350	27.000	27.125	25.980	5,681
2023-06-20	27.175	27.400	27.100	27.375	26.220	2,978
2023-06-19	27.825	28.350	26.950	27.275	26.124	11,681
2023-06-16	27.025	27.950	26.850	27.625	26.459	5,172
2023-06-15	26.950	27.000	26.750	26.750	25.621	2,586
2023-06-14	26.550	27.050	26.398	26.800	25.669	1,105
2023-06-13	26.600	26.600	26.409	26.600	25.477	1,341
2023-06-12	26.750	26.750	26.450	26.650	25.525	3,117
2023-06-09	26.800	26.950	26.800	26.800	25.669	4,105
2023-06-08	26.650	27.150	26.650	27.075	25.932	24,323
2023-06-07	26.350	26.450	26.150	26.400	25.286	26,618
2023-06-06	26.100	26.100	26.100	26.100	24.999	0
2023-06-05	26.150	26.400	26.000	26.100	24.999	5,609
2023-06-02	26.050	26.150	25.950	26.000	24.903	13,346
2023-06-01	26.050	26.200	25.700	26.100	24.999	2,151
2023-05-31	26.150	26.550	25.900	26.200	25.094	2,697
2023-05-30	25.775	26.250	25.450	26.150	25.046	5,081
2023-05-26	25.475	25.500	25.000	25.375	24.304	4,628
2023-05-25	26.100	26.300	25.050	25.225	24.160	10,630
2023-05-24	27.125	27.150	26.300	26.450	25.334	6,747
2023-05-23	26.850	27.100	26.750	26.850	25.717	9,934
2023-05-22	26.200	26.800	26.200	26.500	25.382	9,618
2023-05-19	25.550	26.250	25.550	26.250	25.142	5,367
2023-05-18	25.075	25.075	25.075	25.075	24.017	0
2023-05-17	24.950	25.600	24.900	25.075	24.017	4,771
2023-05-16	25.550	25.550	25.075	25.075	24.017	3,424
2023-05-15	25.725	25.750	25.400	25.675	24.591	9,581
2023-05-12	25.650	25.950	25.650	25.825	24.735	12,403
2023-05-11	25.675	26.000	25.200	25.725	24.639	34,138
2023-05-10	27.525	27.850	25.625	25.625	24.544	14,928
2023-05-09	27.875	28.300	27.475	27.475	26.315	12,010
2023-05-05	25.250	27.701	25.250	27.475	26.315	17,449
2023-05-04	25.375	25.900	25.200	25.375	24.304	9,073
2023-05-03	25.500	25.500	25.000	25.075	24.017	14,886
2023-05-02	25.875	25.950	25.350	25.525	24.448	22,213
2023-04-28	24.900	25.675	24.900	25.675	24.591	11,128
2023-04-27	24.700	24.700	23.850	24.450	23.418	15,754
2023-04-26	25.100	25.100	24.250	24.350	23.322	21,326
2023-04-25	25.675	25.950	25.300	25.525	24.448	4,998
2023-04-24	25.925	26.000	25.500	25.875	24.783	72,796
2023-04-21	25.525	26.000	25.200	25.925	24.831	62,631
2023-04-20	25.725	25.800	25.400	25.425	24.352	9,638
2023-04-19	25.725	25.800	25.350	25.525	24.448	8,731
2023-04-18	25.425	25.500	24.750	25.225	24.160	13,603
2023-04-17	25.325	25.325	25.100	25.325	24.256	1,747
2023-04-14	25.050	25.550	25.050	25.125	24.065	22,441
2023-04-13	24.600	25.075	24.600	25.075	24.017	29,649
2023-04-12	25.225	25.400	24.150	24.400	23.370	16,261
2023-04-11	24.750	25.375	24.500	25.375	24.304	14,737
2023-04-06	23.275	23.275	23.275	23.275	22.293	22,625
2023-04-05	23.475	23.700	23.150	23.275	22.293	37,952
2023-04-04	23.325	23.900	23.275	23.275	22.293	15,433
2023-04-03	23.300	23.300	22.750	23.125	22.149	13,855
2023-03-31	22.040	22.440	22.040	22.210	21.273	15,713
2023-03-30	21.700	21.960	21.700	21.760	20.842	4,611

← NewerPage 15 of 22 · 1,263 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.