Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 74.600 | 75.300 | 73.900 | 75.200 | 72.008 | 133,359 |
| 2024-08-20 | 74.200 | 75.600 | 74.000 | 74.600 | 71.434 | 257,023 |
| 2024-08-19 | 74.800 | 74.800 | 73.400 | 74.400 | 71.242 | 118,948 |
| 2024-08-16 | 74.000 | 75.500 | 74.000 | 74.800 | 71.625 | 234,718 |
| 2024-08-15 | 74.200 | 74.900 | 73.000 | 74.600 | 71.434 | 125,519 |
| 2024-08-14 | 72.500 | 73.700 | 71.800 | 73.400 | 70.285 | 127,686 |
| 2024-08-13 | 72.000 | 72.400 | 71.000 | 72.400 | 69.327 | 179,243 |
| 2024-08-12 | 71.400 | 72.300 | 70.500 | 71.900 | 68.848 | 169,738 |
| 2024-08-09 | 69.500 | 71.500 | 69.100 | 71.200 | 68.178 | 332,049 |
| 2024-08-08 | 67.300 | 69.400 | 65.700 | 69.400 | 66.454 | 204,326 |
| 2024-08-07 | 67.000 | 68.000 | 66.500 | 67.300 | 64.443 | 113,290 |
| 2024-08-06 | 65.100 | 67.000 | 64.100 | 65.900 | 63.103 | 149,342 |
| 2024-08-05 | 63.000 | 65.300 | 60.300 | 65.000 | 62.241 | 243,652 |
| 2024-08-02 | 68.000 | 68.300 | 66.600 | 66.600 | 63.773 | 136,675 |
| 2024-08-01 | 69.700 | 70.000 | 67.900 | 68.600 | 65.688 | 153,133 |
| 2024-07-31 | 67.400 | 69.900 | 67.200 | 69.300 | 66.359 | 195,281 |
| 2024-07-30 | 67.800 | 67.900 | 66.200 | 67.400 | 64.539 | 213,647 |
| 2024-07-29 | 68.300 | 68.900 | 66.600 | 67.700 | 64.827 | 308,709 |
| 2024-07-26 | 63.100 | 68.300 | 63.100 | 67.000 | 64.156 | 1,335,132 |
| 2024-07-25 | 56.400 | 56.400 | 54.600 | 55.300 | 52.953 | 111,433 |
| 2024-07-24 | 56.000 | 56.700 | 55.900 | 56.300 | 53.910 | 62,735 |
| 2024-07-23 | 56.600 | 56.600 | 55.900 | 56.400 | 54.006 | 32,715 |
| 2024-07-22 | 55.800 | 58.000 | 55.800 | 56.600 | 54.198 | 50,209 |
| 2024-07-19 | 56.700 | 57.000 | 55.400 | 55.800 | 53.432 | 24,627 |
| 2024-07-18 | 57.200 | 57.500 | 55.700 | 56.700 | 54.293 | 55,470 |
| 2024-07-17 | 55.900 | 57.200 | 55.400 | 57.200 | 54.772 | 90,737 |
| 2024-07-16 | 52.600 | 55.900 | 52.200 | 55.900 | 53.527 | 122,178 |
| 2024-07-15 | 52.100 | 53.200 | 51.500 | 52.500 | 50.272 | 82,068 |
| 2024-07-12 | 52.200 | 53.100 | 52.200 | 52.600 | 50.367 | 33,085 |
| 2024-07-11 | 53.000 | 53.100 | 52.400 | 52.900 | 50.655 | 33,152 |
| 2024-07-10 | 52.600 | 53.200 | 52.100 | 52.700 | 50.463 | 45,292 |
| 2024-07-09 | 52.800 | 53.900 | 52.600 | 53.000 | 50.750 | 44,957 |
| 2024-07-08 | 51.800 | 54.100 | 51.800 | 52.800 | 50.559 | 56,957 |
| 2024-07-05 | 52.100 | 52.800 | 51.800 | 52.000 | 49.793 | 38,827 |
| 2024-07-04 | 52.600 | 53.400 | 52.200 | 52.500 | 50.272 | 45,919 |
| 2024-07-03 | 51.800 | 53.100 | 51.600 | 52.600 | 50.367 | 132,919 |
| 2024-07-02 | 53.500 | 53.500 | 51.800 | 52.200 | 49.984 | 161,657 |
| 2024-07-01 | 53.900 | 54.600 | 53.600 | 53.900 | 51.612 | 62,124 |
| 2024-06-28 | 54.400 | 54.800 | 53.300 | 53.800 | 51.516 | 62,555 |
| 2024-06-27 | 54.600 | 55.000 | 54.400 | 54.800 | 52.474 | 30,213 |
| 2024-06-26 | 55.500 | 56.000 | 53.500 | 54.600 | 52.283 | 163,483 |
| 2024-06-25 | 55.200 | 56.300 | 54.900 | 55.500 | 53.144 | 117,692 |
| 2024-06-24 | 54.600 | 56.100 | 54.300 | 55.600 | 53.240 | 124,946 |
| 2024-06-20 | 54.900 | 55.500 | 54.500 | 54.800 | 52.474 | 98,744 |
| 2024-06-19 | 56.000 | 56.600 | 54.600 | 54.700 | 52.378 | 114,694 |
| 2024-06-18 | 55.300 | 56.400 | 55.200 | 56.000 | 53.623 | 109,552 |
| 2024-06-17 | 53.900 | 54.600 | 53.900 | 54.600 | 52.283 | 40,021 |
| 2024-06-14 | 54.700 | 55.200 | 53.500 | 54.100 | 51.804 | 119,372 |
| 2024-06-13 | 56.900 | 56.900 | 54.700 | 54.700 | 52.378 | 82,331 |
| 2024-06-12 | 55.500 | 57.100 | 55.100 | 56.800 | 54.389 | 83,401 |
| 2024-06-11 | 54.700 | 56.100 | 54.400 | 55.400 | 53.049 | 71,715 |
| 2024-06-10 | 54.800 | 55.000 | 54.000 | 54.500 | 52.187 | 84,875 |
| 2024-06-07 | 55.600 | 56.100 | 54.800 | 54.800 | 52.474 | 80,836 |
| 2024-06-05 | 56.500 | 57.400 | 55.600 | 55.600 | 53.240 | 59,387 |
| 2024-06-04 | 57.500 | 57.500 | 56.300 | 56.500 | 54.102 | 55,737 |
| 2024-06-03 | 59.800 | 59.900 | 57.400 | 57.500 | 55.059 | 95,044 |
| 2024-05-31 | 57.700 | 59.900 | 57.400 | 58.800 | 56.304 | 338,231 |
| 2024-05-30 | 56.100 | 58.200 | 55.700 | 57.700 | 55.251 | 103,368 |
| 2024-05-29 | 57.200 | 57.400 | 55.700 | 56.100 | 53.719 | 62,019 |
| 2024-05-28 | 57.600 | 58.000 | 56.700 | 57.100 | 54.676 | 219,841 |
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.