Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 96.900 | 96.900 | 93.200 | 95.250 | 91.230 | 423,181 |
| 2024-11-22 | 95.700 | 97.400 | 95.700 | 96.600 | 92.523 | 10,118 |
| 2024-11-21 | 95.050 | 96.100 | 94.300 | 95.750 | 91.709 | 5,807 |
| 2024-11-20 | 95.850 | 97.100 | 94.600 | 96.000 | 91.948 | 614 |
| 2024-11-19 | 93.700 | 95.700 | 93.700 | 94.450 | 90.464 | 10,356 |
| 2024-11-18 | 95.000 | 95.000 | 93.200 | 94.150 | 90.177 | 12,352 |
| 2024-11-15 | 100.20 | 100.20 | 98.900 | 100.15 | 95.923 | 5,662 |
| 2024-11-14 | 98.750 | 100.20 | 98.500 | 99.950 | 95.732 | 8,307 |
| 2024-11-13 | 98.400 | 98.938 | 98.200 | 98.200 | 94.056 | 963 |
| 2024-11-12 | 99.150 | 99.150 | 98.900 | 99.150 | 94.966 | 5 |
| 2024-11-11 | 101.40 | 102.05 | 101.40 | 102.05 | 97.743 | 3,292 |
| 2024-11-08 | 102.25 | 102.25 | 101.20 | 102.25 | 97.935 | 2,750 |
| 2024-11-07 | 100.20 | 102.00 | 100.20 | 101.75 | 97.456 | 7,000 |
| 2024-11-06 | 98.400 | 99.800 | 98.400 | 99.000 | 94.822 | 2,941 |
| 2024-11-05 | 95.350 | 97.000 | 94.400 | 96.000 | 91.948 | 4,882 |
| 2024-11-04 | 93.800 | 94.800 | 93.800 | 93.800 | 89.841 | 4,191 |
| 2024-11-01 | 95.250 | 95.250 | 94.300 | 95.250 | 91.230 | 2,744 |
| 2024-10-31 | 97.100 | 97.100 | 95.000 | 95.250 | 91.230 | 2,142 |
| 2024-10-30 | 98.150 | 99.300 | 97.500 | 98.150 | 94.008 | 10,904 |
| 2024-10-29 | 103.60 | 103.60 | 97.800 | 97.800 | 93.673 | 2,276 |
| 2024-10-28 | 98.500 | 102.90 | 98.500 | 102.90 | 98.557 | 9,539 |
| 2024-10-25 | 95.600 | 99.000 | 95.600 | 98.400 | 94.247 | 4,373 |
| 2024-10-24 | 82.850 | 83.800 | 82.250 | 82.250 | 78.779 | 2,279 |
| 2024-10-23 | 84.732 | 84.732 | 84.000 | 84.100 | 80.551 | 4,742 |
| 2024-10-22 | 84.200 | 85.900 | 83.900 | 85.500 | 81.892 | 3,980 |
| 2024-10-21 | 84.800 | 85.300 | 84.400 | 84.700 | 81.125 | 15,734 |
| 2024-10-18 | 86.800 | 86.800 | 85.000 | 85.100 | 81.509 | 11,558 |
| 2024-10-17 | 87.050 | 87.488 | 86.600 | 87.150 | 83.472 | 2,491 |
| 2024-10-16 | 87.000 | 87.000 | 85.100 | 86.850 | 83.185 | 2,928 |
| 2024-10-15 | 87.350 | 88.200 | 87.350 | 87.350 | 83.664 | 4,247 |
| 2024-10-14 | 86.500 | 87.400 | 86.500 | 87.350 | 83.664 | 3,973 |
| 2024-10-11 | 85.500 | 87.100 | 85.500 | 86.250 | 82.610 | 8,729 |
| 2024-10-10 | 85.200 | 85.400 | 83.600 | 85.300 | 81.700 | 8,085 |
| 2024-10-09 | 85.100 | 85.800 | 84.200 | 85.200 | 81.604 | 2,989 |
| 2024-10-08 | 84.000 | 85.500 | 84.000 | 84.700 | 81.125 | 17,984 |
| 2024-10-07 | 85.800 | 86.900 | 84.400 | 84.500 | 80.934 | 7,827 |
| 2024-10-04 | 83.500 | 84.800 | 83.500 | 84.100 | 80.551 | 2,759 |
| 2024-10-03 | 85.000 | 85.000 | 83.250 | 83.250 | 79.737 | 2,497 |
| 2024-10-02 | 84.700 | 86.100 | 84.000 | 85.900 | 82.275 | 6,520 |
| 2024-10-01 | 87.250 | 88.300 | 85.100 | 85.900 | 82.275 | 4,064 |
| 2024-09-30 | 89.900 | 90.600 | 85.700 | 86.750 | 83.089 | 12,557 |
| 2024-09-27 | 90.450 | 91.800 | 89.500 | 90.350 | 86.537 | 14,953 |
| 2024-09-26 | 89.300 | 91.200 | 89.300 | 90.150 | 86.345 | 7,628 |
| 2024-09-25 | 86.700 | 88.500 | 86.700 | 87.550 | 83.855 | 24,370 |
| 2024-09-24 | 86.850 | 86.850 | 86.000 | 86.850 | 83.185 | 2,172 |
| 2024-09-23 | 87.550 | 87.700 | 86.500 | 87.050 | 83.376 | 2,689 |
| 2024-09-20 | 87.450 | 88.400 | 87.300 | 87.550 | 83.855 | 6,121 |
| 2024-09-19 | 84.000 | 88.000 | 84.000 | 87.650 | 83.951 | 15,474 |
| 2024-09-18 | 82.350 | 82.900 | 82.250 | 82.250 | 78.779 | 739 |
| 2024-09-17 | 81.200 | 82.250 | 81.200 | 82.250 | 78.779 | 3,693 |
| 2024-09-16 | 80.900 | 81.000 | 80.200 | 80.300 | 76.911 | 2,946 |
| 2024-09-13 | 79.650 | 80.600 | 78.600 | 80.300 | 76.911 | 3,050 |
| 2024-09-12 | 79.450 | 79.450 | 78.400 | 78.550 | 75.235 | 9,152 |
| 2024-09-11 | 80.900 | 80.900 | 79.350 | 79.350 | 76.001 | 2,313 |
| 2024-09-10 | 81.500 | 81.900 | 80.850 | 81.700 | 78.252 | 4,317 |
| 2024-09-09 | 80.100 | 81.000 | 80.100 | 80.100 | 76.720 | 3,668 |
| 2024-09-06 | 79.750 | 79.800 | 78.900 | 79.350 | 76.001 | 1,327 |
| 2024-09-05 | 78.950 | 80.000 | 78.700 | 79.850 | 76.480 | 9,428 |
| 2024-09-04 | 78.500 | 79.700 | 78.500 | 79.050 | 75.714 | 2,157 |
| 2024-09-03 | 77.300 | 77.300 | 76.500 | 76.600 | 73.367 | 2,355 |
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.