Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	95.500	95.500	94.650	95.275	93.401	26,541
2025-11-05	97.800	97.800	96.300	97.375	95.459	2,015
2025-11-04	99.050	99.050	97.900	99.050	97.101	242
2025-11-03	99.650	100.41	99.300	99.425	97.469	12,287
2025-10-31	99.487	99.487	98.900	99.450	97.493	587
2025-10-30	99.894	99.894	99.025	99.025	97.077	1,025
2025-10-29	98.050	100.80	98.050	99.825	97.861	6,325
2025-10-28	96.175	97.000	96.175	96.800	94.896	600
2025-10-27	94.100	94.850	92.900	94.550	92.690	752
2025-10-24	96.900	96.900	92.500	95.225	93.352	22,810
2025-10-23	97.025	97.050	95.800	95.925	94.038	3,068
2025-10-22	96.400	96.400	96.400	96.400	94.503	0
2025-10-21	96.650	96.650	96.000	96.200	94.307	231
2025-10-20	96.600	97.450	96.400	96.600	94.700	950
2025-10-17	97.050	97.050	94.800	95.725	93.842	1,263
2025-10-16	100.20	100.20	98.000	98.950	97.003	775
2025-10-15	102.85	102.90	100.10	100.13	98.155	803
2025-10-14	101.68	101.68	100.00	101.68	99.675	47
2025-10-13	100.40	101.90	100.40	101.40	99.405	6,828
2025-10-10	100.33	103.00	100.20	101.70	99.699	716
2025-10-09	98.075	99.800	97.550	99.325	97.371	277
2025-10-08	97.275	98.400	96.550	97.175	95.263	1,738
2025-10-07	98.650	98.900	97.250	97.275	95.361	4,324
2025-10-06	98.875	99.250	98.525	98.875	96.930	6,838
2025-10-03	99.700	101.00	99.700	99.750	97.788	1,918
2025-10-02	100.33	101.35	98.750	98.750	96.807	1,300
2025-10-01	99.750	101.50	98.650	101.00	99.013	249
2025-09-30	99.825	99.825	99.250	99.825	97.861	1,079
2025-09-29	99.325	99.325	98.500	99.325	97.371	879
2025-09-26	97.500	100.33	97.500	100.33	98.351	2,884
2025-09-25	96.400	96.400	96.150	96.400	94.503	43
2025-09-24	97.425	97.425	96.550	97.425	95.508	2,403
2025-09-23	98.700	101.90	98.700	99.225	97.273	2,214
2025-09-22	93.175	93.700	92.800	93.175	91.342	133
2025-09-19	92.800	93.900	92.800	93.375	91.538	4,110
2025-09-18	93.075	93.400	92.500	93.075	91.244	1,037
2025-09-17	92.650	94.000	92.300	94.000	92.151	451
2025-09-16	93.475	93.475	92.300	92.300	90.484	622
2025-09-15	94.250	95.350	94.075	94.750	92.886	523
2025-09-12	95.075	95.250	94.500	95.075	93.205	1,102
2025-09-11	95.800	96.150	95.800	96.150	94.258	1
2025-09-10	96.950	96.950	95.300	95.675	93.793	710
2025-09-09	96.700	96.950	96.250	96.700	94.798	304
2025-09-08	95.925	96.750	95.925	96.450	94.552	484
2025-09-05	95.775	96.600	95.075	95.075	93.205	544
2025-09-04	95.525	96.400	95.525	95.525	93.646	2
2025-09-03	96.950	97.000	95.625	95.625	93.744	555
2025-09-02	96.250	96.250	96.250	96.250	94.356	0
2025-09-01	99.550	99.550	99.200	99.250	97.297	3,913
2025-08-29	100.63	100.80	100.15	100.63	98.645	171
2025-08-28	101.60	101.60	100.20	100.80	98.817	296
2025-08-27	102.28	102.70	100.50	101.20	99.209	24,190
2025-08-26	103.30	103.30	101.80	102.45	100.43	18,180
2025-08-22	103.50	103.50	102.85	102.85	100.83	24,210
2025-08-21	103.60	105.00	103.60	104.30	102.25	449
2025-08-20	102.85	102.85	102.85	102.85	100.83	0
2025-08-19	103.85	104.70	103.75	104.00	101.95	852
2025-08-18	102.20	103.60	102.20	103.35	101.32	7,301
2025-08-15	101.90	102.30	100.90	101.88	99.871	572
2025-08-14	102.30	102.30	100.23	100.23	98.253	474

← NewerPage 5 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.