Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 193.50 | 193.50 | 169.10 | 193.50 | 193.50 | 0 |
| 2026-10-16 | 196.15 | 196.15 | 169.10 | 196.15 | 196.15 | 0 |
| 2026-10-15 | 192.30 | 196.00 | 191.10 | 196.00 | 196.00 | 1,799 |
| 2026-10-14 | 195.40 | 197.60 | 192.00 | 194.20 | 194.20 | 41,403 |
| 2026-10-13 | 193.00 | 195.10 | 193.00 | 194.90 | 194.90 | 13,161 |
| 2026-10-12 | 192.90 | 194.30 | 192.10 | 192.70 | 192.70 | 410 |
| 2026-10-09 | 193.60 | 194.10 | 192.50 | 193.20 | 193.20 | 196 |
| 2026-10-08 | 187.85 | 191.80 | 187.30 | 191.75 | 191.75 | 6,229 |
| 2026-10-07 | 194.05 | 196.00 | 188.95 | 191.35 | 191.35 | 367 |
| 2026-10-06 | 201.40 | 201.40 | 197.70 | 197.70 | 197.70 | 1,470 |
| 2026-10-05 | 204.35 | 205.20 | 197.00 | 201.40 | 201.40 | 6,242 |
| 2026-10-02 | 198.90 | 198.90 | 196.30 | 197.30 | 197.30 | 6,409 |
| 2026-10-01 | 205.80 | 205.80 | 201.40 | 202.55 | 202.55 | 1,245 |
| 2026-09-30 | 206.00 | 207.80 | 206.00 | 207.10 | 207.10 | 336,961 |
| 2026-09-29 | 206.30 | 208.00 | 205.40 | 205.40 | 205.40 | 12,612 |
| 2026-09-28 | 206.10 | 208.60 | 205.80 | 207.40 | 207.40 | 542 |
| 2026-09-25 | 206.70 | 210.00 | 206.00 | 206.90 | 206.90 | 681 |
| 2026-09-24 | 206.50 | 207.00 | 205.00 | 206.50 | 206.50 | 5,065 |
| 2026-09-23 | 210.60 | 211.60 | 207.40 | 207.50 | 207.50 | 277 |
| 2026-09-22 | 206.70 | 210.20 | 205.40 | 209.60 | 209.60 | 915 |
| 2026-09-21 | 205.50 | 208.10 | 204.00 | 205.40 | 205.40 | 738 |
Page 1 of 1 · 21 trading days
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.