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 |
| 2026-09-18 | 205.40 | 205.40 | 201.40 | 202.15 | 202.15 | 1,293 |
| 2026-09-17 | 205.30 | 207.60 | 204.20 | 205.30 | 205.30 | 2,460 |
| 2026-09-16 | 205.90 | 206.00 | 201.00 | 205.30 | 205.30 | 623 |
| 2026-09-15 | 200.40 | 206.20 | 199.80 | 204.40 | 204.40 | 11,694 |
| 2026-09-14 | 202.20 | 205.60 | 202.20 | 202.20 | 202.20 | 49 |
| 2026-09-11 | 202.60 | 203.00 | 200.80 | 202.60 | 202.60 | 23,486 |
| 2026-09-10 | 205.50 | 206.40 | 202.00 | 202.35 | 202.35 | 689 |
| 2026-09-09 | 204.80 | 204.80 | 203.00 | 203.75 | 203.75 | 4,754 |
| 2026-09-08 | 204.30 | 204.80 | 202.00 | 203.70 | 203.70 | 45,224 |
| 2026-09-07 | 209.00 | 209.00 | 206.20 | 206.20 | 206.20 | 11,780 |
| 2026-09-04 | 213.50 | 214.80 | 209.80 | 210.00 | 210.00 | 315 |
| 2026-09-03 | 211.60 | 213.60 | 211.00 | 211.60 | 211.60 | 5,524 |
| 2026-09-02 | 211.80 | 212.60 | 207.40 | 211.40 | 211.40 | 2,628 |
| 2026-09-01 | 216.20 | 216.20 | 211.40 | 211.60 | 211.60 | 633 |
| 2026-08-28 | 215.60 | 216.80 | 215.60 | 216.80 | 216.80 | 722 |
| 2026-08-27 | 219.00 | 219.20 | 215.50 | 215.70 | 215.70 | 1,961 |
| 2026-08-26 | 220.10 | 221.40 | 219.20 | 219.20 | 219.20 | 3,673 |
| 2026-08-25 | 216.20 | 220.00 | 216.20 | 219.40 | 219.40 | 1,105 |
| 2026-08-24 | 212.10 | 215.40 | 210.80 | 215.40 | 215.40 | 307 |
| 2026-08-21 | 211.20 | 213.00 | 210.20 | 211.00 | 211.00 | 1,527 |
| 2026-08-20 | 212.10 | 213.60 | 209.40 | 210.40 | 210.40 | 853 |
| 2026-08-19 | 214.70 | 215.00 | 211.20 | 211.20 | 211.20 | 10,677 |
| 2026-08-18 | 220.10 | 220.20 | 214.80 | 215.00 | 215.00 | 2,832 |
| 2026-08-17 | 218.00 | 220.60 | 217.20 | 219.60 | 219.60 | 3,503 |
| 2026-08-14 | 219.60 | 219.60 | 216.20 | 216.80 | 216.80 | 15,681 |
| 2026-08-13 | 221.70 | 223.00 | 218.50 | 219.20 | 219.20 | 1,332 |
| 2026-08-12 | 218.60 | 221.70 | 218.20 | 220.10 | 220.10 | 1,654 |
| 2026-08-11 | 215.80 | 219.00 | 215.80 | 217.64 | 217.64 | 938 |
| 2026-08-10 | 214.10 | 215.60 | 212.80 | 214.05 | 214.05 | 904 |
| 2026-08-07 | 215.70 | 215.80 | 212.80 | 215.30 | 215.30 | 1,247 |
| 2026-08-06 | 217.80 | 217.80 | 216.10 | 217.40 | 217.40 | 6,242 |
| 2026-08-05 | 220.90 | 222.40 | 217.10 | 219.40 | 219.40 | 3,702 |
| 2026-08-04 | 215.70 | 220.40 | 215.60 | 219.00 | 219.00 | 1,924 |
| 2026-08-03 | 216.40 | 216.80 | 214.60 | 215.80 | 215.80 | 11,342 |
| 2026-07-31 | 216.60 | 216.80 | 213.90 | 213.90 | 213.90 | 899 |
| 2026-07-30 | 216.40 | 217.20 | 212.20 | 215.50 | 215.50 | 8,204 |
| 2026-07-29 | 216.40 | 216.40 | 214.80 | 215.10 | 215.10 | 2,541 |
| 2026-07-28 | 213.90 | 216.00 | 208.80 | 215.80 | 215.80 | 1,390 |
| 2026-07-27 | 207.60 | 217.60 | 207.60 | 212.00 | 212.00 | 7,696 |
Page 1 of 5 · 253 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.