Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	29.040	30.040	29.040	29.180	27.949	20,140
2022-04-12	28.160	28.160	27.700	28.020	26.837	2,381
2022-04-11	28.380	28.380	28.160	28.380	27.182	4,010
2022-04-08	28.880	29.040	28.880	28.880	27.661	51
2022-04-07	28.550	28.980	28.340	28.340	27.144	1,942
2022-04-06	28.500	28.500	28.089	28.430	27.230	2,262
2022-04-05	29.060	29.140	28.640	29.000	27.776	1,116
2022-04-04	28.520	29.200	28.520	29.000	27.776	41,242
2022-04-01	29.020	29.060	28.640	29.000	27.776	118,647
2022-03-31	28.480	28.960	28.480	28.960	27.738	5,338
2022-03-30	28.160	28.160	27.960	28.000	26.818	3,077
2022-03-29	28.000	28.200	27.400	27.890	26.713	8,204
2022-03-28	27.320	28.160	27.320	27.690	26.521	14,557
2022-03-25	27.090	27.420	27.080	27.170	26.023	1,787
2022-03-24	26.740	26.740	26.340	26.740	25.612	1,803
2022-03-23	27.040	27.040	26.480	26.910	25.774	2,676
2022-03-22	27.320	27.640	27.320	27.520	26.359	5,228
2022-03-21	26.500	26.860	26.500	26.500	25.382	2,478
2022-03-18	25.600	26.200	25.580	25.920	24.826	647
2022-03-17	25.720	25.920	25.340	25.550	24.472	2,875
2022-03-16	24.730	25.320	24.660	25.230	24.165	3,660
2022-03-15	24.220	24.220	23.300	23.830	22.824	3,847
2022-03-14	24.020	24.580	23.900	24.570	23.533	5,451
2022-03-11	23.300	23.920	23.300	23.400	22.412	796
2022-03-10	23.050	23.160	22.440	22.870	21.905	10,100
2022-03-09	22.400	23.360	22.380	22.600	21.646	108,635
2022-03-08	22.270	22.580	21.780	21.920	20.995	22,928
2022-03-07	22.050	22.080	21.020	22.010	21.081	100,244
2022-03-04	22.340	22.340	22.150	22.150	21.215	5,905
2022-03-03	23.620	23.620	22.780	22.890	21.924	13,633
2022-03-02	23.500	23.800	23.300	23.630	22.633	8,142
2022-03-01	25.000	25.000	24.100	24.340	23.313	4,967
2022-02-28	24.860	24.860	24.000	24.800	23.753	22,395
2022-02-25	23.520	24.460	23.400	24.360	23.332	11,335
2022-02-24	23.110	23.980	22.780	23.650	22.652	44,479
2022-02-23	24.750	25.180	24.500	24.610	23.571	21,902
2022-02-22	24.400	24.780	24.400	24.550	23.514	2,573
2022-02-21	24.300	24.300	23.840	24.060	23.045	5,170
2022-02-18	25.260	25.260	24.520	24.750	23.706	15,803
2022-02-17	26.340	26.340	25.460	25.740	24.654	8,255
2022-02-16	26.990	27.180	26.740	26.970	25.832	3,549
2022-02-15	26.800	26.800	26.180	26.780	25.650	23,294
2022-02-14	26.920	26.920	26.200	26.270	25.161	29,101
2022-02-11	28.840	28.840	28.520	28.750	27.537	3,661
2022-02-10	28.160	29.720	28.160	29.600	28.351	54,401
2022-02-09	27.900	27.900	27.240	27.730	26.560	12,355
2022-02-08	28.880	29.060	28.000	28.320	27.125	8,641
2022-02-07	27.600	27.600	27.000	27.300	26.148	8,488
2022-02-04	27.340	27.600	27.340	27.340	26.186	2,910
2022-02-03	27.500	27.500	27.300	27.400	26.244	5,520
2022-02-02	28.410	28.760	27.580	28.080	26.895	60,617
2022-02-01	28.550	28.940	28.550	28.550	27.345	3,538
2022-01-31	28.590	28.640	27.880	28.530	27.326	15,810
2022-01-28	28.240	28.440	27.680	28.260	27.067	5,696
2022-01-27	27.640	28.520	27.640	28.120	26.933	33,614
2022-01-26	27.010	27.260	26.920	27.110	25.966	2,988
2022-01-25	27.090	27.200	26.220	26.250	25.142	5,405
2022-01-24	27.960	27.960	26.540	26.740	25.612	14,805
2022-01-21	28.240	28.240	27.800	28.100	26.914	20,878
2022-01-20	28.410	28.758	28.200	28.550	27.345	13,472

← NewerPage 20 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.