Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	26.800	26.800	26.080	26.460	25.343	37,768
2022-10-06	26.540	26.540	26.240	26.540	25.420	3,386
2022-10-05	27.260	27.260	26.800	27.030	25.889	2,961
2022-10-04	27.870	28.360	27.560	27.560	26.397	1,636
2022-10-03	27.240	28.500	27.240	28.410	27.211	2,752
2022-09-30	28.021	28.021	27.810	27.810	26.636	6,347
2022-09-29	27.860	27.860	27.380	27.770	26.598	8,361
2022-09-28	28.500	28.500	27.840	28.410	27.211	16,096
2022-09-27	29.160	29.160	29.004	29.120	27.891	5,555
2022-09-26	29.660	30.160	29.037	29.210	27.977	22,666
2022-09-23	30.940	30.940	30.140	30.330	29.050	19,313
2022-09-22	31.260	31.260	31.046	31.260	29.941	1,746
2022-09-21	31.770	32.160	31.499	31.730	30.391	7,044
2022-09-20	32.020	32.920	31.860	31.970	30.621	14,803
2022-09-16	33.120	33.120	32.340	32.430	31.061	16,558
2022-09-15	33.290	33.380	33.040	33.350	31.943	4,046
2022-09-14	33.520	33.520	32.880	32.960	31.569	4,857
2022-09-13	33.960	34.060	33.120	33.680	32.259	16,038
2022-09-12	33.660	33.900	33.660	33.900	32.469	2,355
2022-09-09	31.680	32.260	31.680	32.120	30.764	4,141
2022-09-08	31.200	31.620	31.200	31.610	30.276	7,681
2022-09-07	31.360	31.380	31.016	31.360	30.037	9,264
2022-09-06	31.050	31.220	30.900	31.170	29.855	2,230
2022-09-05	30.840	31.320	30.840	31.220	29.902	17,761
2022-09-02	31.140	31.690	31.140	31.690	30.353	7,931
2022-09-01	31.850	32.120	30.840	31.260	29.941	10,441
2022-08-31	32.120	32.670	31.960	32.670	31.291	10,157
2022-08-30	32.300	32.940	32.260	32.260	30.899	4,374
2022-08-26	34.160	34.160	33.340	33.430	32.019	3,259
2022-08-25	34.012	34.012	33.720	33.880	32.450	5,255
2022-08-24	34.110	34.110	33.760	34.110	32.670	2,870
2022-08-23	34.400	34.400	34.020	34.110	32.670	5,475
2022-08-22	35.260	35.260	34.160	34.440	32.987	3,100
2022-08-19	35.880	35.880	35.340	35.670	34.165	2,842
2022-08-18	35.630	35.779	35.419	35.730	34.222	19,049
2022-08-17	35.750	35.750	35.750	35.750	34.241	0
2022-08-16	36.550	36.660	35.730	35.730	34.222	3,884
2022-08-15	36.520	36.520	36.220	36.430	34.893	1,478
2022-08-12	36.360	37.040	36.060	37.040	35.477	21,131
2022-08-11	36.470	36.760	36.360	36.410	34.873	14,718
2022-08-10	36.120	36.240	36.120	36.240	34.711	14,282
2022-08-09	35.280	35.280	35.130	35.130	33.647	13,462
2022-08-08	35.775	35.999	35.775	35.850	34.337	6,921
2022-08-05	35.930	36.000	35.560	36.000	34.481	1,025
2022-08-04	36.000	36.256	35.910	35.910	34.395	6,020
2022-08-03	35.840	36.420	35.840	36.080	34.557	10,833
2022-08-02	36.140	36.140	35.580	35.810	34.299	7,371
2022-08-01	37.240	37.240	36.600	37.060	35.496	296
2022-07-29	37.420	37.580	37.420	37.550	35.965	11,188
2022-07-28	38.440	38.560	37.200	37.510	35.927	31,433
2022-07-27	38.210	38.460	37.721	38.270	36.655	2,567
2022-07-26	37.080	38.420	37.080	38.310	36.693	18,818
2022-07-25	35.420	36.980	35.120	36.470	34.931	30,760
2022-07-22	33.180	35.500	33.180	35.050	33.571	43,519
2022-07-21	31.660	33.350	31.660	33.350	31.943	25,207
2022-07-20	29.820	29.820	29.640	29.740	28.485	11,993
2022-07-19	29.880	30.520	29.840	30.170	28.897	6,592
2022-07-18	29.360	30.220	29.360	30.130	28.858	4,405
2022-07-15	28.460	28.920	28.460	28.820	27.604	1,341
2022-07-14	28.460	28.460	28.140	28.410	27.211	5,784

← NewerPage 18 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.