Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	147.25	147.40	144.00	144.20	141.36	523
2026-04-28	149.60	150.70	147.85	149.10	146.17	4,179
2026-04-27	152.20	153.50	149.80	151.85	148.86	2,778
2026-04-24	153.10	153.80	152.00	152.50	149.50	2,031
2026-04-23	150.15	153.60	149.85	153.00	149.99	9,801
2026-04-22	160.55	160.55	150.00	150.85	147.88	14,966
2026-04-21	169.50	171.40	169.00	171.25	167.88	1,485
2026-04-20	167.75	169.60	167.60	167.75	164.45	5,942
2026-04-17	168.40	169.60	167.10	169.60	166.26	5,984
2026-04-16	169.80	170.00	166.65	166.65	163.37	5,618
2026-04-15	169.20	170.55	168.25	170.55	167.19	7,839
2026-04-14	168.50	168.80	166.00	168.80	165.48	9,214
2026-04-13	166.55	167.95	166.30	166.95	163.67	4,146
2026-04-10	167.75	168.50	164.45	164.50	161.26	4,263
2026-04-09	164.80	168.10	164.80	166.45	163.18	8,763
2026-04-08	162.90	162.90	158.80	159.65	156.51	3,219
2026-04-07	154.40	156.90	154.40	155.15	152.10	14,750
2026-04-02	152.20	153.20	151.10	153.20	150.19	2,328
2026-04-01	152.20	154.70	152.20	153.20	150.19	10,359
2026-03-31	145.80	149.20	144.60	149.10	146.17	6,703
2026-03-30	140.50	144.90	139.70	143.65	140.82	1,889
2026-03-27	141.80	141.80	140.20	140.70	137.93	8,852
2026-03-26	143.90	143.90	142.65	142.85	140.04	6,555
2026-03-25	145.10	146.90	143.90	144.50	141.66	4,048
2026-03-24	142.25	144.20	142.20	142.95	140.14	1,967
2026-03-23	140.30	146.60	136.65	145.40	142.54	1,492
2026-03-20	145.75	145.75	142.85	142.85	140.04	2,979
2026-03-19	148.50	148.75	146.70	147.85	144.94	4,562
2026-03-18	149.40	152.40	149.40	150.85	147.88	1,218
2026-03-17	150.65	151.40	147.10	148.60	145.68	5,983
2026-03-16	146.85	150.10	144.30	148.70	145.77	1,707
2026-03-13	148.60	148.90	145.00	146.05	143.18	6,338
2026-03-12	150.60	150.60	147.80	147.85	144.94	30,693
2026-03-11	150.50	150.50	148.50	149.60	146.66	9,241
2026-03-10	150.55	152.80	150.00	152.30	149.30	48,193
2026-03-09	148.10	150.40	148.10	149.50	146.56	6,343
2026-03-06	147.50	147.50	145.40	146.25	143.37	1,214
2026-03-05	149.50	149.50	146.50	148.50	145.58	1,236
2026-03-04	143.85	148.90	140.20	148.20	145.28	20,552
2026-03-03	143.35	144.30	140.30	143.05	140.24	12,371
2026-03-02	141.70	142.90	140.70	141.40	138.62	1,166
2026-02-27	144.80	144.80	143.15	143.15	140.33	1,371
2026-02-26	141.40	144.60	140.70	143.25	140.43	13,384
2026-02-25	139.70	141.40	139.70	140.10	137.34	15,801
2026-02-24	139.90	139.90	138.20	138.25	135.53	2,759
2026-02-23	141.80	143.20	139.75	141.70	138.91	6,317
2026-02-20	145.70	147.24	140.55	141.60	138.81	1,165
2026-02-19	142.05	145.50	142.05	144.70	141.85	7,349
2026-02-18	142.00	142.00	141.10	141.50	138.72	8,227
2026-02-17	143.10	143.10	139.60	141.60	138.81	2,900
2026-02-16	144.70	145.70	142.60	142.85	140.04	11,909
2026-02-13	144.70	146.00	142.50	142.55	139.75	2,768
2026-02-12	149.30	149.80	144.30	144.80	141.95	10,803
2026-02-11	150.55	150.95	147.90	150.35	147.39	48,113
2026-02-10	150.75	150.75	148.00	149.20	146.26	9,002
2026-02-09	147.50	152.50	147.50	149.80	146.85	34,579
2026-02-06	137.70	142.70	135.10	142.05	139.26	42,318
2026-02-05	124.80	124.80	119.80	121.50	119.11	29,063
2026-02-04	122.45	127.65	121.90	126.45	123.96	8,086
2026-02-03	124.70	124.70	120.60	120.60	118.23	11,807

← NewerPage 3 of 22 · 1,265 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.