Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 195.00 | 207.60 | 195.00 | 205.30 | 205.30 | 6,537 |
| 2026-07-23 | 176.10 | 176.10 | 171.70 | 172.90 | 172.90 | 17,352 |
| 2026-07-22 | 177.00 | 178.45 | 175.50 | 177.00 | 177.00 | 1,938 |
| 2026-07-21 | 173.15 | 177.80 | 173.15 | 177.28 | 177.28 | 8,272 |
| 2026-07-20 | 173.10 | 174.20 | 172.70 | 172.75 | 172.75 | 591 |
| 2026-07-17 | 173.40 | 175.70 | 171.50 | 175.55 | 175.55 | 975 |
| 2026-07-16 | 178.15 | 178.15 | 171.20 | 173.20 | 173.20 | 1,326 |
| 2026-07-15 | 178.20 | 178.20 | 176.40 | 177.70 | 177.70 | 3,314 |
| 2026-07-14 | 182.10 | 182.10 | 176.60 | 180.30 | 180.30 | 3,652 |
| 2026-07-13 | 183.15 | 184.00 | 182.00 | 183.10 | 183.10 | 1,480 |
| 2026-07-10 | 182.55 | 186.30 | 182.25 | 184.00 | 184.00 | 1,747 |
| 2026-07-09 | 180.40 | 185.65 | 179.95 | 181.10 | 181.10 | 3,857 |
| 2026-07-08 | 178.90 | 178.90 | 173.90 | 176.70 | 176.70 | 24,078 |
| 2026-07-07 | 183.65 | 183.80 | 181.60 | 183.30 | 183.30 | 1,087 |
| 2026-07-06 | 181.20 | 183.50 | 179.40 | 183.50 | 183.50 | 595 |
| 2026-07-03 | 180.10 | 180.30 | 178.60 | 179.65 | 179.65 | 6,690 |
| 2026-07-02 | 180.50 | 182.40 | 179.82 | 180.50 | 180.50 | 43,261 |
| 2026-07-01 | 179.05 | 180.35 | 178.00 | 179.05 | 179.05 | 2,349 |
| 2026-06-30 | 179.85 | 180.20 | 174.40 | 178.80 | 178.80 | 14,193 |
| 2026-06-29 | 177.70 | 180.20 | 177.70 | 179.91 | 179.91 | 2,814 |
| 2026-06-26 | 175.55 | 177.20 | 175.55 | 176.00 | 176.00 | 3,021 |
| 2026-06-25 | 172.80 | 175.40 | 172.80 | 173.30 | 173.30 | 4,311 |
| 2026-06-24 | 169.40 | 169.70 | 167.50 | 169.30 | 169.30 | 1,166 |
| 2026-06-23 | 166.15 | 170.00 | 165.00 | 168.80 | 168.80 | 8,855 |
| 2026-06-22 | 166.25 | 167.65 | 165.50 | 167.50 | 167.50 | 1,129 |
| 2026-06-19 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | 0 |
| 2026-06-18 | 163.85 | 164.00 | 161.40 | 163.55 | 163.55 | 2,015 |
| 2026-06-17 | 166.90 | 166.90 | 162.40 | 163.75 | 163.75 | 12,402 |
| 2026-06-16 | 169.50 | 169.90 | 165.45 | 166.55 | 166.55 | 17,199 |
| 2026-06-15 | 169.20 | 169.40 | 167.45 | 167.45 | 167.45 | 756 |
| 2026-06-12 | 163.10 | 168.00 | 163.10 | 167.35 | 167.35 | 10,066 |
| 2026-06-11 | 161.80 | 161.80 | 159.15 | 159.15 | 159.15 | 1,538 |
| 2026-06-10 | 155.80 | 161.30 | 155.80 | 160.00 | 160.00 | 12,444 |
| 2026-06-09 | 161.00 | 161.00 | 155.80 | 155.80 | 155.80 | 2,465 |
| 2026-06-08 | 163.45 | 167.40 | 163.45 | 163.60 | 163.60 | 13,776 |
| 2026-06-05 | 165.50 | 166.20 | 163.65 | 163.65 | 163.65 | 1,202 |
| 2026-06-04 | 164.30 | 166.50 | 163.30 | 166.05 | 166.05 | 337 |
| 2026-06-03 | 165.40 | 165.90 | 161.10 | 161.30 | 161.30 | 9,702 |
| 2026-06-02 | 169.40 | 172.40 | 166.70 | 166.70 | 166.70 | 20,747 |
| 2026-06-01 | 171.07 | 171.07 | 167.20 | 171.07 | 171.07 | 822 |
| 2026-05-29 | 171.40 | 174.50 | 171.40 | 173.70 | 173.70 | 894 |
| 2026-05-28 | 171.45 | 172.70 | 168.75 | 169.70 | 169.70 | 1,375 |
| 2026-05-27 | 170.95 | 173.30 | 170.35 | 170.85 | 170.85 | 17,775 |
| 2026-05-26 | 168.65 | 170.65 | 168.65 | 170.20 | 170.20 | 5,498 |
| 2026-05-22 | 166.75 | 166.90 | 165.70 | 166.25 | 166.25 | 2,596 |
| 2026-05-21 | 167.55 | 168.90 | 164.40 | 165.20 | 165.20 | 13,938 |
| 2026-05-20 | 161.10 | 167.50 | 160.85 | 164.60 | 164.60 | 7,157 |
| 2026-05-19 | 159.80 | 162.20 | 159.80 | 160.85 | 160.85 | 1,661 |
| 2026-05-18 | 157.30 | 159.40 | 156.90 | 159.00 | 159.00 | 16,255 |
| 2026-05-15 | 159.45 | 159.50 | 157.10 | 159.05 | 159.05 | 25,381 |
| 2026-05-14 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 0 |
| 2026-05-13 | 155.75 | 159.70 | 155.65 | 155.65 | 155.65 | 2,387 |
| 2026-05-12 | 155.65 | 155.65 | 152.80 | 155.65 | 155.65 | 11,231 |
| 2026-05-11 | 161.20 | 161.20 | 155.90 | 157.40 | 157.40 | 3,321 |
| 2026-05-08 | 159.55 | 163.70 | 158.90 | 162.55 | 162.55 | 16,682 |
| 2026-05-07 | 165.30 | 171.20 | 164.45 | 165.70 | 162.44 | 263,945 |
| 2026-05-06 | 154.95 | 166.05 | 153.80 | 166.05 | 162.78 | 21,040 |
| 2026-05-05 | 141.10 | 143.35 | 140.70 | 140.70 | 137.93 | 3,239 |
| 2026-05-01 | 142.15 | 142.15 | 142.15 | 142.15 | 139.35 | 0 |
| 2026-04-30 | 144.10 | 144.60 | 142.15 | 142.15 | 139.35 | 976 |
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.