Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 92.325 | 92.600 | 92.325 | 92.600 | 90.778 | 732 |
| 2025-05-19 | 90.550 | 91.775 | 88.825 | 91.775 | 89.969 | 377 |
| 2025-05-16 | 89.325 | 91.400 | 88.350 | 90.850 | 89.063 | 3,372 |
| 2025-05-15 | 88.750 | 90.050 | 88.750 | 88.750 | 87.004 | 5,964 |
| 2025-05-14 | 88.650 | 89.150 | 88.500 | 88.650 | 86.906 | 4,059 |
| 2025-05-13 | 85.675 | 88.850 | 85.500 | 88.500 | 86.759 | 2,485 |
| 2025-05-12 | 85.950 | 85.950 | 83.900 | 85.175 | 83.499 | 15,881 |
| 2025-05-09 | 86.050 | 86.050 | 85.700 | 85.725 | 84.038 | 672 |
| 2025-05-08 | 87.575 | 88.100 | 85.850 | 87.025 | 83.352 | 400,332 |
| 2025-05-07 | 85.725 | 86.700 | 83.384 | 85.325 | 81.724 | 14,909 |
| 2025-05-06 | 86.900 | 86.900 | 85.625 | 86.900 | 83.233 | 2,199 |
| 2025-05-02 | 86.100 | 87.950 | 85.974 | 86.150 | 82.514 | 3,584 |
| 2025-05-01 | 84.800 | 84.800 | 84.800 | 84.800 | 81.221 | 0 |
| 2025-04-30 | 84.600 | 85.950 | 84.048 | 84.800 | 81.221 | 951 |
| 2025-04-29 | 83.150 | 84.950 | 83.150 | 84.800 | 81.221 | 755 |
| 2025-04-28 | 81.000 | 81.500 | 81.000 | 81.425 | 77.989 | 1,266 |
| 2025-04-25 | 80.300 | 81.300 | 80.300 | 81.125 | 77.701 | 1,405 |
| 2025-04-24 | 78.150 | 79.350 | 78.150 | 79.325 | 75.977 | 4,497 |
| 2025-04-23 | 76.900 | 78.450 | 76.900 | 78.450 | 75.139 | 11,695 |
| 2025-04-22 | 76.100 | 76.650 | 75.500 | 76.100 | 72.888 | 408 |
| 2025-04-17 | 76.500 | 76.800 | 75.550 | 76.600 | 73.367 | 1,089 |
| 2025-04-16 | 76.431 | 76.431 | 76.000 | 76.250 | 73.032 | 1,299 |
| 2025-04-15 | 76.500 | 77.050 | 76.450 | 76.450 | 73.224 | 905 |
| 2025-04-14 | 75.175 | 75.733 | 75.175 | 75.175 | 72.002 | 422 |
| 2025-04-11 | 73.475 | 73.475 | 71.000 | 73.475 | 70.374 | 1,458 |
| 2025-04-10 | 73.700 | 73.700 | 72.700 | 73.475 | 70.374 | 24,864 |
| 2025-04-09 | 66.300 | 68.350 | 66.300 | 67.875 | 65.010 | 38,163 |
| 2025-04-08 | 67.375 | 68.650 | 65.600 | 67.375 | 64.532 | 22,219 |
| 2025-04-07 | 61.700 | 65.000 | 61.700 | 64.350 | 61.634 | 5,735 |
| 2025-04-04 | 68.100 | 68.100 | 65.000 | 65.800 | 63.023 | 810 |
| 2025-04-03 | 70.950 | 71.200 | 69.900 | 69.900 | 66.950 | 1,065 |
| 2025-04-02 | 71.200 | 71.200 | 70.650 | 70.650 | 67.668 | 239 |
| 2025-04-01 | 70.954 | 73.000 | 70.954 | 72.500 | 69.440 | 2,414 |
| 2025-03-31 | 71.050 | 71.450 | 69.700 | 71.450 | 68.435 | 652 |
| 2025-03-28 | 71.450 | 72.900 | 70.650 | 70.650 | 67.668 | 7,416 |
| 2025-03-27 | 74.100 | 75.500 | 74.100 | 74.650 | 71.500 | 2,029 |
| 2025-03-26 | 75.000 | 75.000 | 74.200 | 74.250 | 71.116 | 1,350 |
| 2025-03-25 | 74.950 | 75.600 | 74.200 | 74.350 | 71.212 | 24,278 |
| 2025-03-24 | 74.050 | 74.900 | 74.000 | 74.050 | 70.925 | 7,061 |
| 2025-03-21 | 74.450 | 75.000 | 74.450 | 74.450 | 71.308 | 1,798 |
| 2025-03-20 | 73.600 | 75.000 | 73.600 | 74.550 | 71.404 | 1,653 |
| 2025-03-19 | 73.500 | 74.450 | 73.300 | 74.450 | 71.308 | 208 |
| 2025-03-18 | 73.532 | 73.532 | 73.000 | 73.300 | 70.207 | 14,104 |
| 2025-03-17 | 74.450 | 74.500 | 73.400 | 73.700 | 70.590 | 2,830 |
| 2025-03-14 | 73.600 | 74.900 | 73.600 | 74.150 | 71.021 | 1,690 |
| 2025-03-13 | 71.300 | 71.300 | 70.950 | 70.950 | 67.956 | 85 |
| 2025-03-12 | 70.750 | 71.500 | 70.750 | 70.750 | 67.764 | 756 |
| 2025-03-11 | 67.800 | 70.150 | 67.800 | 70.150 | 67.189 | 8,561 |
| 2025-03-10 | 68.800 | 68.800 | 66.800 | 66.950 | 64.125 | 14,797 |
| 2025-03-07 | 72.500 | 72.500 | 69.500 | 70.450 | 67.477 | 22,775 |
| 2025-03-06 | 73.300 | 73.800 | 72.200 | 72.500 | 69.440 | 1,840 |
| 2025-03-05 | 73.200 | 74.500 | 73.200 | 74.150 | 71.021 | 2,510 |
| 2025-03-04 | 75.150 | 75.400 | 73.400 | 73.600 | 70.494 | 4,211 |
| 2025-03-03 | 75.850 | 76.100 | 75.550 | 75.550 | 72.362 | 3,596 |
| 2025-02-28 | 75.450 | 75.600 | 74.250 | 74.250 | 71.116 | 4,387 |
| 2025-02-27 | 77.100 | 77.500 | 75.700 | 76.600 | 73.367 | 5,770 |
| 2025-02-26 | 77.700 | 78.400 | 77.700 | 77.700 | 74.421 | 1,383 |
| 2025-02-25 | 75.850 | 76.100 | 75.850 | 75.850 | 72.649 | 361 |
| 2025-02-24 | 74.250 | 75.100 | 74.200 | 74.450 | 71.308 | 1,444 |
| 2025-02-21 | 74.550 | 76.000 | 74.550 | 74.550 | 71.404 | 1,263 |
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.