Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	21.510	21.540	20.280	21.060	20.171	15,562
2023-03-28	21.550	21.800	20.380	21.060	20.171	6,804
2023-03-27	21.240	21.240	20.880	21.210	20.315	20,870
2023-03-24	22.240	22.240	20.740	20.860	19.980	48,846
2023-03-23	22.170	22.360	21.740	21.900	20.976	30,006
2023-03-22	22.720	22.720	22.140	22.250	21.311	8,691
2023-03-21	22.560	22.860	22.160	22.350	21.407	11,864
2023-03-20	22.190	22.920	21.600	22.700	21.742	20,966
2023-03-17	23.240	23.440	22.640	22.640	21.685	5,673
2023-03-16	23.440	23.440	22.680	23.070	22.096	23,438
2023-03-15	23.790	23.790	23.180	23.790	22.786	20,848
2023-03-14	24.020	24.120	23.775	24.120	23.102	4,621
2023-03-13	24.450	24.460	23.780	24.000	22.987	32,210
2023-03-10	24.380	24.380	24.000	24.120	23.102	21,450
2023-03-09	25.000	25.120	24.470	24.470	23.437	3,473
2023-03-08	24.820	24.920	24.820	24.920	23.868	1,456
2023-03-07	24.600	24.760	24.600	24.750	23.706	2,741
2023-03-06	25.080	25.200	24.676	24.770	23.725	940
2023-03-03	24.700	25.080	24.700	25.080	24.022	11,077
2023-03-02	24.840	24.840	24.560	24.690	23.648	30,092
2023-03-01	24.840	24.840	24.560	24.730	23.686	860
2023-02-28	24.920	24.960	24.480	24.550	23.514	2,598
2023-02-27	24.800	24.800	24.650	24.650	23.610	125
2023-02-24	24.960	24.960	24.600	24.670	23.629	7,994
2023-02-23	24.900	25.200	24.640	24.940	23.887	12,223
2023-02-22	24.880	24.880	24.464	24.880	23.830	10,234
2023-02-21	25.450	25.460	25.060	25.410	24.338	5,471
2023-02-20	25.800	25.800	25.660	25.740	24.654	82,550
2023-02-17	25.880	26.100	25.880	25.880	24.788	3,151
2023-02-16	26.030	26.180	25.840	25.960	24.864	7,305
2023-02-15	26.540	26.540	25.960	26.210	25.104	81,295
2023-02-14	26.780	26.960	26.620	26.740	25.612	66,240
2023-02-13	27.180	27.180	26.880	26.910	25.774	3,322
2023-02-10	25.780	27.300	25.780	27.130	25.985	33,673
2023-02-09	28.000	28.000	25.520	25.860	24.769	141,210
2023-02-08	29.530	30.600	26.920	28.060	26.876	135,686
2023-02-07	32.640	32.840	32.640	32.710	31.330	23,122
2023-02-06	32.490	32.490	31.800	32.490	31.119	57,699
2023-02-03	32.550	32.940	32.320	32.430	31.061	20,569
2023-02-02	32.630	33.480	32.630	32.630	31.253	11,654
2023-02-01	32.170	32.960	32.170	32.610	31.234	15,984
2023-01-31	32.300	32.300	31.700	32.240	30.879	11,289
2023-01-30	32.220	32.430	31.960	32.430	31.061	2,286
2023-01-27	32.590	32.730	32.000	32.730	31.349	11,140
2023-01-26	31.900	31.900	31.140	31.610	30.276	13,482
2023-01-25	31.520	31.960	31.520	31.710	30.372	2,202
2023-01-24	30.780	31.180	30.700	31.170	29.855	22,513
2023-01-23	30.820	31.140	30.820	30.870	29.567	2,345
2023-01-20	30.740	30.740	30.260	30.640	29.347	10,445
2023-01-19	30.350	30.640	29.780	30.330	29.050	42,017
2023-01-18	30.540	30.780	30.340	30.440	29.155	14,328
2023-01-17	30.680	30.680	30.300	30.440	29.155	13,844
2023-01-16	30.580	31.080	30.580	30.760	29.462	10,477
2023-01-13	30.760	30.760	30.480	30.760	29.462	5,729
2023-01-12	30.660	30.660	30.660	30.660	29.366	0
2023-01-11	30.700	31.060	30.700	30.720	29.424	2,928
2023-01-10	30.500	30.980	30.380	30.460	29.175	11,457
2023-01-09	29.800	31.000	29.800	30.640	29.347	8,123
2023-01-06	30.050	30.050	30.050	30.050	28.782	0
2023-01-05	30.050	30.050	29.940	30.050	28.782	3,688

← NewerPage 16 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.