Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	73.900	74.500	73.900	73.900	70.781	12,052
2025-02-19	75.200	75.200	73.900	74.350	71.212	15,732
2025-02-18	75.822	75.822	74.800	75.650	72.457	18,728
2025-02-17	77.400	78.300	76.600	77.400	74.133	8,518
2025-02-14	79.650	79.727	78.100	78.450	75.139	31,708
2025-02-13	80.800	83.400	80.500	80.500	77.103	7,545
2025-02-12	80.200	81.300	80.200	81.100	77.677	2,756
2025-02-11	78.400	80.500	78.400	79.650	76.289	17,916
2025-02-10	78.999	78.999	77.380	77.400	74.133	48,587
2025-02-07	86.500	86.500	78.000	78.650	75.331	71,773
2025-02-06	96.600	98.800	96.600	98.550	94.391	973
2025-02-05	93.400	96.300	93.400	93.400	89.458	4,846
2025-02-04	93.800	93.900	92.100	93.800	89.841	2,021
2025-02-03	90.650	93.700	90.600	92.900	88.979	2,184
2025-01-31	89.450	93.800	89.450	93.200	89.267	2,683
2025-01-30	88.300	89.000	87.128	89.000	85.244	3,281
2025-01-29	88.400	89.800	88.400	89.600	85.819	9,865
2025-01-28	88.300	89.500	88.200	89.500	85.723	570,174
2025-01-27	88.900	89.000	87.100	87.350	83.664	6,550
2025-01-24	89.316	90.325	89.316	90.050	86.250	4,560
2025-01-23	88.700	90.100	88.700	89.800	86.010	1,258
2025-01-22	91.200	91.200	87.900	88.900	85.148	15,910
2025-01-21	98.800	99.500	98.800	98.800	94.630	361
2025-01-20	98.094	98.094	96.900	96.900	92.810	103
2025-01-17	96.400	97.800	96.400	96.900	92.810	837,398
2025-01-16	97.100	97.100	96.282	97.100	93.002	2,086
2025-01-15	94.411	96.415	94.411	95.550	91.517	507
2025-01-14	92.100	94.800	92.100	94.550	90.560	2,421
2025-01-13	94.122	94.122	91.700	92.000	88.117	232
2025-01-10	95.600	95.600	94.400	95.050	91.039	1,752
2025-01-09	97.300	97.300	96.100	97.000	92.906	3,375
2025-01-08	96.800	97.300	94.700	95.750	91.709	2,662
2025-01-07	96.200	97.100	95.800	96.400	92.332	2,629
2025-01-06	95.550	95.550	95.550	95.550	91.517	0
2025-01-03	94.677	95.550	94.677	95.550	91.517	662
2025-01-02	92.500	93.100	92.500	92.500	88.596	5,217
2024-12-31	89.600	89.600	89.600	89.600	85.819	0
2024-12-30	91.000	91.000	89.600	89.600	85.819	835
2024-12-27	91.248	91.650	91.248	91.550	87.686	204
2024-12-24	91.150	91.150	91.150	91.150	87.303	0
2024-12-23	91.200	91.200	90.300	91.150	87.303	4,050
2024-12-20	95.901	95.901	92.400	93.300	89.362	1,030
2024-12-19	95.350	96.898	95.100	96.700	92.619	1,547
2024-12-18	97.650	98.304	95.900	96.000	91.948	912
2024-12-17	100.40	100.40	97.300	98.350	94.199	7,031
2024-12-16	99.700	101.80	99.700	101.15	96.881	4,797
2024-12-13	98.000	99.200	98.000	98.000	93.864	3,885
2024-12-12	96.500	96.969	96.500	96.500	92.427	279
2024-12-11	94.871	95.300	94.871	95.250	91.230	822
2024-12-10	93.800	93.800	93.300	93.800	89.841	288
2024-12-09	93.800	95.500	93.500	93.500	89.554	4,817
2024-12-06	94.505	94.505	94.303	94.350	90.368	2,972
2024-12-05	94.500	94.950	94.500	94.950	90.943	1,071
2024-12-04	93.300	93.700	92.400	93.100	89.171	1,312
2024-12-03	93.168	94.000	93.168	93.800	89.841	1,394
2024-12-02	91.200	93.100	91.200	92.900	88.979	1,640
2024-11-29	90.850	91.350	90.800	91.350	87.495	1,911
2024-11-28	92.200	92.200	91.350	91.350	87.495	659,856
2024-11-27	92.535	92.900	92.535	92.900	88.979	459
2024-11-26	91.600	91.600	90.200	91.550	87.686	9,675

← NewerPage 8 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.