Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	124.70	124.70	120.60	120.60	118.23	11,807
2026-02-02	124.30	125.70	122.50	125.70	123.23	1,227
2026-01-30	125.96	125.96	125.10	125.60	123.13	1,663
2026-01-29	128.20	128.50	126.90	128.50	125.97	20,340
2026-01-28	125.30	128.00	125.30	128.00	125.48	1,910
2026-01-27	124.10	124.95	123.75	124.30	121.85	926
2026-01-26	123.70	123.70	123.40	123.65	121.22	1,009
2026-01-23	124.64	124.64	124.10	124.50	122.05	493
2026-01-22	123.27	125.60	123.27	125.00	122.54	7,342
2026-01-21	122.40	122.40	116.80	120.30	117.93	10,657
2026-01-20	119.00	124.40	119.00	123.45	121.02	11,333
2026-01-19	116.23	116.23	115.90	116.00	113.72	220
2026-01-16	114.15	117.90	112.80	117.50	115.19	1,337
2026-01-15	112.60	113.90	109.20	113.60	111.37	5,537
2026-01-14	113.90	113.90	112.50	112.90	110.68	8,547
2026-01-13	113.25	114.90	113.25	113.70	111.46	7,143
2026-01-12	113.10	113.60	112.60	113.10	110.87	3,710
2026-01-09	113.50	113.70	112.70	113.50	111.27	1,026
2026-01-08	113.40	113.55	111.70	113.50	111.27	1,924
2026-01-07	114.20	114.20	112.10	113.00	110.78	421
2026-01-06	114.85	114.85	114.85	114.85	112.59	0
2026-01-05	115.00	115.00	113.80	114.85	112.59	1,014
2026-01-02	113.40	114.90	113.40	114.85	112.59	4,595
2025-12-31	113.00	113.00	113.00	113.00	110.78	0
2025-12-30	112.20	113.30	112.20	113.00	110.78	5,579
2025-12-29	111.85	111.85	110.10	110.75	108.57	8,825
2025-12-24	111.35	111.35	111.35	111.35	109.16	0
2025-12-23	111.35	112.20	111.35	111.35	109.16	133
2025-12-22	110.00	111.20	110.00	110.05	107.88	26,098
2025-12-19	108.30	108.30	107.83	107.85	105.73	3,375
2025-12-18	107.00	109.20	107.00	108.10	105.97	2,500
2025-12-17	104.85	107.15	104.85	107.15	105.04	3,390
2025-12-16	103.35	103.80	103.35	103.35	101.32	80
2025-12-15	103.15	103.20	102.30	103.05	101.02	10,155
2025-12-12	102.75	104.70	102.75	102.75	100.73	5,279
2025-12-11	101.88	101.90	101.40	101.40	99.405	1,777
2025-12-10	101.68	101.98	101.10	101.98	99.969	181
2025-12-09	101.90	103.25	101.90	103.25	101.22	36,772
2025-12-08	101.68	102.50	101.40	101.40	99.405	475
2025-12-05	100.20	102.00	100.20	100.20	98.229	1,272
2025-12-04	100.13	101.00	100.13	100.13	98.155	305
2025-12-03	99.650	100.10	99.350	99.650	97.690	1,443
2025-12-02	100.13	101.30	99.900	100.10	98.131	1,648
2025-12-01	100.40	100.40	100.15	100.30	98.327	1,070
2025-11-28	101.68	102.50	101.68	101.68	99.675	823
2025-11-27	101.20	102.20	101.20	101.30	99.307	4,617
2025-11-26	101.10	101.61	100.70	101.20	99.209	553
2025-11-25	99.525	102.75	98.600	102.75	100.73	7,641
2025-11-24	95.950	98.830	95.950	98.475	96.538	10,801
2025-11-21	93.175	94.050	93.175	93.175	91.342	782
2025-11-20	92.750	93.750	92.750	93.325	91.489	9,228
2025-11-19	93.345	93.345	92.500	92.650	90.827	1,224
2025-11-18	94.200	94.200	93.050	93.125	91.293	5,627
2025-11-17	95.675	95.675	94.600	95.675	93.793	4,156
2025-11-14	95.900	95.900	94.500	94.500	92.641	3,080
2025-11-13	96.050	98.300	96.050	97.575	95.655	2,451
2025-11-12	96.000	96.350	95.375	96.300	94.405	10,318
2025-11-11	96.000	96.650	96.000	96.100	94.209	508
2025-11-10	95.875	96.450	94.700	95.575	93.695	1,319
2025-11-07	95.625	95.625	94.350	94.350	92.494	1,064

← NewerPage 4 of 22 · 1,266 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.