Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	30.580	30.580	29.800	30.050	28.782	11,947
2023-01-03	30.480	31.080	30.080	30.480	29.194	44,394
2022-12-30	29.500	29.720	29.500	29.640	28.389	6,852
2022-12-29	28.380	29.320	28.260	29.000	27.776	19,887
2022-12-28	28.220	28.340	27.820	28.140	26.952	10,662
2022-12-23	26.900	27.520	26.900	27.200	26.052	44,735
2022-12-22	26.400	26.830	26.400	26.830	25.698	20,747
2022-12-21	25.410	26.240	25.200	26.010	24.912	9,630
2022-12-20	26.080	26.080	25.580	25.860	24.769	39,790
2022-12-19	26.500	26.680	26.400	26.680	25.554	10,232
2022-12-16	26.240	26.600	26.240	26.310	25.200	12,512
2022-12-15	26.110	26.900	26.100	26.460	25.343	33,553
2022-12-14	25.780	26.420	25.740	26.330	25.219	4,265
2022-12-13	25.460	26.120	25.460	25.840	24.750	1,041
2022-12-12	25.120	25.268	25.120	25.210	24.146	1,958
2022-12-09	25.100	25.240	24.920	24.960	23.907	9,023
2022-12-08	25.418	25.418	24.860	25.350	24.280	13,378
2022-12-07	25.250	25.520	25.100	25.370	24.299	6,183
2022-12-06	25.160	25.220	25.040	25.140	24.079	12,132
2022-12-05	25.230	25.240	25.210	25.210	24.146	5,869
2022-12-02	25.510	25.510	25.300	25.510	24.433	5,823
2022-12-01	25.800	25.800	25.440	25.680	24.596	18,444
2022-11-30	25.942	25.942	25.600	25.600	24.520	1,050
2022-11-29	26.080	26.080	25.960	26.070	24.970	3,871
2022-11-28	26.580	26.580	26.050	26.050	24.951	20,279
2022-11-25	26.780	27.080	26.780	26.990	25.851	26,820
2022-11-24	27.090	27.400	27.080	27.200	26.052	19,060
2022-11-23	27.260	27.340	26.980	26.990	25.851	12,731
2022-11-22	26.330	27.280	26.200	27.280	26.129	24,555
2022-11-21	25.740	25.860	25.600	25.860	24.769	6,650
2022-11-18	25.250	25.400	25.250	25.250	24.184	11,326
2022-11-17	25.120	25.260	25.020	25.020	23.964	1,226
2022-11-16	25.120	25.120	24.980	25.060	24.002	29,924
2022-11-15	25.270	25.600	25.060	25.600	24.520	18,971
2022-11-14	25.620	25.680	25.140	25.390	24.318	12,183
2022-11-11	25.470	25.470	25.200	25.470	24.395	8,544
2022-11-10	25.270	25.740	24.880	25.490	24.414	34,866
2022-11-09	25.390	25.400	25.200	25.330	24.261	13,005
2022-11-08	25.720	25.760	25.040	25.530	24.453	12,991
2022-11-07	25.620	25.780	25.220	25.270	24.204	4,190
2022-11-04	25.510	25.560	25.230	25.230	24.165	8,187
2022-11-03	25.290	25.300	25.140	25.230	24.165	1,847
2022-11-02	25.250	25.290	25.100	25.290	24.223	6,175
2022-11-01	26.000	26.000	25.230	25.230	24.165	18,572
2022-10-31	26.420	26.500	25.370	25.370	24.299	13,408
2022-10-28	26.330	26.340	25.920	25.960	24.864	49,121
2022-10-27	25.270	26.050	24.720	26.050	24.951	23,887
2022-10-26	28.180	28.180	24.860	25.210	24.146	85,724
2022-10-25	28.120	29.410	28.120	29.410	28.169	7,064
2022-10-24	27.930	28.100	27.640	27.690	26.521	1,223
2022-10-21	27.680	27.680	26.980	27.500	26.339	4,626
2022-10-20	27.140	27.660	27.140	27.500	26.339	7,899
2022-10-19	27.770	28.000	27.240	27.240	26.090	14,076
2022-10-18	28.060	28.090	27.580	27.790	26.617	1,360
2022-10-17	27.100	28.060	27.100	28.060	26.876	4,139
2022-10-14	27.120	27.560	27.120	27.150	26.004	9,330
2022-10-13	26.440	27.040	26.100	26.700	25.573	9,839
2022-10-12	26.230	26.520	26.160	26.170	25.066	12,706
2022-10-11	25.900	26.400	25.620	26.230	25.123	10,190
2022-10-10	26.090	26.360	25.680	26.030	24.931	12,842

← NewerPage 17 of 22 · 1,267 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.