Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	102.30	102.30	102.28	102.28	100.26	130
2025-08-12	103.65	104.40	103.20	103.45	101.41	352
2025-08-11	102.75	103.00	101.80	102.85	100.83	799
2025-08-08	101.45	103.25	101.45	103.25	101.22	5,237
2025-08-07	99.100	100.63	99.100	100.63	98.645	1,862
2025-08-06	99.325	99.750	98.300	99.425	97.469	1,257
2025-08-05	98.550	99.975	98.500	98.550	96.611	488
2025-08-04	97.800	98.575	97.800	98.575	96.636	835
2025-08-01	96.850	98.075	96.850	98.075	96.146	433
2025-07-31	96.200	97.050	96.200	96.800	94.896	726
2025-07-30	96.300	96.300	94.125	94.700	92.837	1,255
2025-07-29	99.600	99.600	96.500	96.600	94.700	9,062
2025-07-28	101.65	101.65	97.175	99.750	97.788	7,320
2025-07-25	101.10	106.50	101.10	102.48	100.46	6,343
2025-07-24	93.525	94.000	93.075	93.625	91.783	32,187
2025-07-23	90.000	93.075	89.550	93.075	91.244	401,238
2025-07-22	87.600	89.950	87.600	89.075	87.323	3,865
2025-07-21	89.125	89.600	88.900	88.900	87.151	474
2025-07-18	88.300	89.600	88.200	88.650	86.906	1,600
2025-07-17	86.850	87.825	85.700	87.825	86.097	2,156
2025-07-16	85.800	87.400	85.800	86.700	84.994	762
2025-07-15	87.675	87.675	86.150	86.600	84.896	2,301
2025-07-14	86.200	87.600	85.950	86.700	84.994	6,823
2025-07-11	87.125	87.800	87.125	87.225	85.509	932
2025-07-10	87.825	88.550	87.100	88.100	86.367	2,279
2025-07-09	87.175	88.100	87.175	87.175	85.460	683
2025-07-08	86.450	87.450	85.700	86.450	84.749	6,002
2025-07-07	84.600	85.150	84.350	84.600	82.936	470
2025-07-04	84.950	84.950	84.475	84.950	83.279	740
2025-07-03	84.850	85.000	84.850	84.850	83.181	485
2025-07-02	83.675	85.100	83.050	84.850	83.181	1,806
2025-07-01	83.200	85.500	83.200	83.825	82.176	1,290
2025-06-30	85.125	86.700	83.100	84.100	82.445	10,466
2025-06-27	84.650	86.000	84.650	85.225	83.548	929
2025-06-26	84.400	84.900	84.400	84.550	82.887	2,473
2025-06-25	85.800	85.800	81.625	81.625	80.019	3,310
2025-06-24	90.150	91.600	90.150	90.650	88.867	1,729
2025-06-23	91.925	92.950	87.100	87.925	86.195	17,129
2025-06-20	93.725	93.725	93.725	93.725	91.881	0
2025-06-19	93.825	93.950	92.625	93.725	91.881	834
2025-06-18	94.600	95.500	93.850	94.600	92.739	1,647
2025-06-17	92.900	94.600	92.675	94.200	92.347	10,411
2025-06-16	91.650	92.950	91.650	92.550	90.729	17,063
2025-06-13	90.650	90.650	89.725	89.725	87.960	7,564
2025-06-12	92.900	94.000	92.000	92.000	90.190	29,159
2025-06-11	92.850	93.725	92.850	93.725	91.881	1,275
2025-06-10	94.600	94.600	93.700	94.200	92.347	789
2025-06-09	95.725	97.675	95.725	96.650	94.749	2,070
2025-06-06	94.550	94.550	94.550	94.550	92.690	0
2025-06-05	95.825	96.750	93.725	94.550	92.690	2,982
2025-06-04	95.125	95.950	95.125	95.125	93.254	514
2025-06-03	93.925	94.350	93.225	93.925	92.077	1,004
2025-06-02	92.025	94.150	92.025	93.875	92.028	788
2025-05-30	92.050	92.050	91.600	91.775	89.969	568
2025-05-29	94.450	94.450	94.450	94.450	92.592	0
2025-05-28	93.725	94.450	92.875	94.450	92.592	492
2025-05-27	95.600	95.600	94.100	94.450	92.592	3,634
2025-05-23	91.100	92.350	91.100	92.350	90.533	586
2025-05-22	91.100	91.100	89.700	91.025	89.234	3,735
2025-05-21	92.100	92.875	91.375	92.100	90.288	1,172

← NewerPage 6 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.