Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	28.600	28.600	28.400	28.470	27.269	5,711
2022-07-12	28.770	29.340	28.620	29.250	28.016	4,671
2022-07-11	28.690	29.101	28.560	28.630	27.422	9,083
2022-07-08	28.500	28.840	28.500	28.690	27.479	4,291
2022-07-07	27.880	28.300	27.880	28.220	27.029	3,141
2022-07-06	27.380	27.380	27.380	27.380	26.225	29,969
2022-07-05	27.620	27.620	27.400	27.400	26.244	14,530
2022-07-04	28.260	28.260	27.280	27.890	26.713	29,317
2022-07-01	27.830	28.440	27.830	27.830	26.656	52,730
2022-06-30	27.820	27.820	27.560	27.560	26.397	1,906
2022-06-29	28.880	28.880	28.340	28.610	27.403	8,000
2022-06-28	29.100	29.280	29.100	29.180	27.949	1,308
2022-06-27	28.640	29.060	28.640	28.820	27.604	5,332
2022-06-24	28.590	28.590	28.590	28.590	27.383	0
2022-06-23	28.590	28.590	28.420	28.590	27.383	4,991
2022-06-22	29.000	29.000	28.440	29.000	27.776	58,623
2022-06-21	29.140	29.350	29.140	29.350	28.111	54,142
2022-06-20	28.920	29.260	28.920	29.080	27.853	1,379
2022-06-17	28.710	28.920	28.652	28.880	27.661	2,169
2022-06-16	28.160	28.160	27.680	27.910	26.732	9,852
2022-06-15	29.450	29.450	29.000	29.450	28.207	7,401
2022-06-14	29.760	29.760	29.660	29.660	28.408	2,818
2022-06-13	29.900	29.900	29.520	29.740	28.485	13,492
2022-06-10	31.340	31.340	30.420	30.420	29.136	22,747
2022-06-09	31.970	32.080	31.540	31.870	30.525	9,785
2022-06-08	32.000	32.540	32.000	32.080	30.726	24,159
2022-06-07	31.320	31.700	31.240	31.540	30.209	6,724
2022-06-06	32.340	32.340	32.340	32.340	30.975	0
2022-06-01	32.600	32.600	32.300	32.340	30.975	877
2022-05-31	32.840	32.840	32.600	32.840	31.454	2,504
2022-05-30	33.500	33.580	33.500	33.510	32.096	2,727
2022-05-27	33.260	33.260	32.920	32.920	31.531	5,123
2022-05-26	32.900	32.900	32.900	32.900	31.512	0
2022-05-25	32.900	32.900	32.900	32.900	31.512	0
2022-05-24	32.940	32.940	32.500	32.900	31.512	2,018
2022-05-23	33.740	33.820	32.650	32.650	31.272	7,300
2022-05-20	32.840	33.210	32.840	33.210	31.808	9,833
2022-05-19	32.650	32.650	32.400	32.650	31.272	3,672
2022-05-18	33.570	33.900	32.940	33.120	31.722	17,948
2022-05-17	32.860	33.400	32.860	33.270	31.866	5,571
2022-05-16	32.360	32.560	32.360	32.360	30.994	3,125
2022-05-13	32.770	33.040	32.290	32.340	30.975	4,370
2022-05-12	32.770	33.040	32.620	32.800	31.416	1,339
2022-05-11	31.840	33.200	31.840	33.100	31.703	12,342
2022-05-10	29.940	30.560	29.840	30.540	29.251	2,259
2022-05-09	30.400	30.560	29.260	29.470	28.226	19,824
2022-05-06	30.350	30.700	30.350	30.350	29.069	688
2022-05-05	30.980	30.980	30.060	30.130	28.858	6,753
2022-05-04	30.740	30.880	30.370	30.370	29.088	1,026
2022-05-03	30.620	30.920	30.580	30.580	29.289	68,649
2022-04-29	30.400	30.540	30.200	30.270	28.993	121,848
2022-04-28	29.960	30.320	29.220	30.210	28.935	2,484
2022-04-27	29.240	29.240	29.000	29.230	27.996	9,855
2022-04-26	29.350	29.559	29.350	29.350	28.111	2,188
2022-04-25	28.710	29.330	28.360	29.330	28.092	4,192
2022-04-22	29.300	29.300	29.082	29.290	28.054	1,855
2022-04-21	29.210	29.560	29.210	29.210	27.977	6,296
2022-04-20	28.940	28.940	28.690	28.690	27.479	331
2022-04-19	29.210	29.250	28.360	29.250	28.016	57,139
2022-04-14	29.180	29.180	28.480	29.180	27.949	120,169

← NewerPage 19 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.