Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	28.470	28.540	28.240	28.360	27.163	8,599
2022-01-18	29.920	29.920	28.380	28.550	27.345	31,554
2022-01-17	29.960	29.960	29.760	29.760	28.504	12,497
2022-01-14	30.030	30.240	29.560	29.570	28.322	8,406
2022-01-13	29.960	30.460	29.960	30.370	29.088	4,349
2022-01-12	29.180	29.600	29.180	29.600	28.351	2,067
2022-01-11	29.820	29.820	29.090	29.450	28.207	2,810
2022-01-10	29.980	30.380	29.563	29.940	28.676	30,794
2022-01-07	30.740	30.740	29.960	30.370	29.088	10,427
2022-01-06	31.260	31.260	31.260	31.260	29.941	0
2022-01-05	31.320	31.640	31.260	31.260	29.941	9,427
2022-01-04	30.900	31.260	30.900	31.260	29.941	5,879
2021-12-31	28.960	28.960	28.960	28.960	27.738	0
2021-12-30	29.140	29.220	28.960	28.960	27.738	1,514
2021-12-29	28.900	29.000	28.820	28.900	27.680	7,640
2021-12-24	29.040	29.040	29.040	29.040	27.814	0
2021-12-23	28.860	29.040	28.560	29.040	27.814	3,880
2021-12-22	27.630	28.720	27.620	28.530	27.326	25,386
2021-12-21	27.690	27.740	27.440	27.710	26.541	11,810
2021-12-20	27.840	27.840	26.800	27.110	25.966	132,473
2021-12-17	28.440	28.440	27.620	27.770	26.598	3,789
2021-12-16	29.550	29.760	28.820	29.100	27.872	7,266
2021-12-15	29.780	30.060	29.020	29.160	27.929	14,211
2021-12-14	29.780	30.100	29.640	29.980	28.715	7,972
2021-12-13	28.200	30.760	28.200	29.920	28.657	22,822
2021-12-10	28.340	28.340	27.920	28.280	27.087	10,540
2021-12-09	28.580	28.580	28.420	28.470	27.269	1,616
2021-12-08	28.590	28.635	28.320	28.320	27.125	14,852
2021-12-07	28.710	28.760	28.240	28.410	27.211	1,911
2021-12-06	28.020	28.500	27.960	28.380	27.182	25,753
2021-12-03	27.950	27.950	27.950	27.950	26.770	946
2021-12-02	28.940	28.940	27.840	28.570	27.364	6,484
2021-12-01	27.980	29.084	27.980	28.800	27.585	10,412
2021-11-30	27.960	27.960	27.620	27.870	26.694	8,551
2021-11-29	29.120	29.160	28.400	28.650	27.441	1,682
2021-11-26	30.380	30.380	29.160	29.160	27.929	7,052
2021-11-25	30.720	30.720	30.640	30.640	29.347	1,870
2021-11-24	30.640	30.850	30.480	30.850	29.548	2,522
2021-11-23	30.580	30.700	30.320	30.700	29.404	2,335
2021-11-22	31.280	31.400	30.600	30.930	29.625	2,571
2021-11-19	31.820	31.820	31.200	31.360	30.037	2,874
2021-11-18	32.200	32.300	31.900	32.300	30.937	610
2021-11-17	32.280	32.400	32.280	32.300	30.937	3,202
2021-11-16	32.120	32.300	31.940	32.020	30.669	13,376
2021-11-15	32.320	32.320	32.080	32.160	30.803	6,915
2021-11-12	32.100	32.400	32.100	32.140	30.784	8,059
2021-11-11	31.930	31.930	31.520	31.930	30.582	8,470
2021-11-10	32.060	32.060	31.980	32.060	30.707	38,546
2021-11-09	31.970	32.040	31.800	32.020	30.669	24,527
2021-11-08	31.460	31.960	31.460	31.690	30.353	4,489
2021-11-05	30.970	31.440	30.970	30.970	29.663	3,236
2021-11-04	31.050	31.280	30.760	30.970	29.663	21,165
2021-11-03	31.000	31.000	30.620	30.620	29.328	4,393
2021-11-02	30.740	31.010	30.400	31.010	29.701	10,618
2021-11-01	30.200	30.520	30.200	30.330	29.050	1,894
2021-10-29	30.740	30.920	30.122	30.440	29.155	34,111
2021-10-28	30.290	31.000	29.360	30.950	29.644	11,564
2021-10-27	30.740	31.940	29.900	30.290	29.012	83,035
2021-10-26	29.100	29.860	28.980	29.250	28.016	29,939
2021-10-25	29.440	29.440	28.740	28.800	27.585	10,569

← NewerPage 21 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.