Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 57.600 | 58.000 | 56.700 | 57.100 | 54.676 | 219,841 |
| 2024-05-27 | 56.900 | 57.300 | 56.300 | 57.100 | 54.676 | 73,230 |
| 2024-05-24 | 57.000 | 57.300 | 55.600 | 56.900 | 54.485 | 107,692 |
| 2024-05-23 | 56.100 | 58.000 | 56.100 | 56.700 | 54.293 | 156,225 |
| 2024-05-22 | 54.600 | 58.000 | 54.400 | 56.600 | 54.198 | 198,393 |
| 2024-05-21 | 53.700 | 54.900 | 53.200 | 54.700 | 52.378 | 179,664 |
| 2024-05-20 | 54.300 | 55.000 | 53.600 | 53.800 | 51.516 | 142,017 |
| 2024-05-17 | 53.900 | 54.700 | 53.200 | 54.300 | 51.995 | 96,804 |
| 2024-05-16 | 55.100 | 55.300 | 54.000 | 54.000 | 51.708 | 69,266 |
| 2024-05-15 | 57.000 | 57.400 | 55.200 | 55.200 | 52.857 | 91,536 |
| 2024-05-14 | 57.300 | 57.300 | 56.400 | 56.900 | 54.485 | 78,817 |
| 2024-05-13 | 57.800 | 58.100 | 56.900 | 57.400 | 54.964 | 83,846 |
| 2024-05-10 | 57.200 | 58.600 | 57.200 | 57.600 | 55.155 | 111,054 |
| 2024-05-08 | 60.200 | 60.200 | 57.100 | 57.100 | 54.676 | 151,690 |
| 2024-05-07 | 59.600 | 61.300 | 59.300 | 60.000 | 57.453 | 397,722 |
| 2024-05-06 | 59.300 | 59.600 | 57.300 | 59.600 | 57.070 | 342,141 |
| 2024-05-03 | 53.800 | 61.600 | 53.800 | 58.600 | 56.113 | 1,031,346 |
| 2024-05-02 | 52.600 | 52.800 | 49.800 | 49.800 | 47.686 | 166,541 |
| 2024-04-30 | 52.200 | 53.000 | 52.000 | 52.600 | 50.367 | 65,773 |
| 2024-04-29 | 50.500 | 52.500 | 50.500 | 52.200 | 49.984 | 156,405 |
| 2024-04-26 | 48.300 | 50.500 | 48.300 | 50.500 | 48.357 | 118,739 |
| 2024-04-25 | 48.200 | 49.900 | 48.200 | 48.900 | 46.824 | 155,485 |
| 2024-04-24 | 52.400 | 52.600 | 47.850 | 48.200 | 46.154 | 260,650 |
| 2024-04-23 | 51.600 | 52.400 | 50.800 | 52.400 | 50.176 | 297,266 |
| 2024-04-22 | 51.000 | 51.900 | 50.400 | 51.400 | 49.218 | 100,140 |
| 2024-04-19 | 50.100 | 50.900 | 49.100 | 50.500 | 48.357 | 115,810 |
| 2024-04-18 | 50.600 | 50.700 | 49.800 | 50.500 | 48.357 | 118,266 |
| 2024-04-17 | 49.350 | 51.000 | 49.350 | 50.600 | 48.452 | 143,001 |
| 2024-04-16 | 48.900 | 49.650 | 48.150 | 49.350 | 47.255 | 153,583 |
| 2024-04-15 | 48.900 | 49.850 | 47.550 | 49.100 | 47.016 | 182,257 |
| 2024-04-12 | 53.100 | 53.100 | 49.450 | 49.750 | 47.638 | 211,369 |
| 2024-04-11 | 52.300 | 52.900 | 51.700 | 52.100 | 49.889 | 175,768 |
| 2024-04-10 | 51.800 | 53.000 | 51.400 | 52.300 | 50.080 | 386,833 |
| 2024-04-09 | 51.700 | 52.000 | 51.000 | 51.800 | 49.601 | 166,094 |
| 2024-04-08 | 51.600 | 51.800 | 51.000 | 51.200 | 49.027 | 107,321 |
| 2024-04-05 | 51.800 | 51.900 | 51.100 | 51.500 | 49.314 | 136,343 |
| 2024-04-04 | 51.900 | 52.600 | 51.700 | 52.000 | 49.793 | 256,578 |
| 2024-04-03 | 51.500 | 52.300 | 51.200 | 51.900 | 49.697 | 224,011 |
| 2024-04-02 | 53.100 | 53.600 | 51.400 | 51.500 | 49.314 | 164,216 |
| 2024-03-28 | 53.600 | 53.600 | 52.600 | 53.100 | 50.846 | 68,732 |
| 2024-03-27 | 52.700 | 53.900 | 52.400 | 53.600 | 51.325 | 312,107 |
| 2024-03-26 | 52.000 | 52.600 | 51.300 | 52.200 | 49.984 | 245,765 |
| 2024-03-25 | 52.100 | 52.600 | 51.800 | 52.100 | 49.889 | 226,629 |
| 2024-03-22 | 50.000 | 52.300 | 50.000 | 52.100 | 49.889 | 194,140 |
| 2024-03-21 | 51.000 | 51.600 | 50.700 | 51.000 | 48.835 | 239,206 |
| 2024-03-20 | 49.150 | 51.000 | 48.700 | 51.000 | 48.835 | 311,283 |
| 2024-03-19 | 48.000 | 49.150 | 47.300 | 49.150 | 47.064 | 148,756 |
| 2024-03-18 | 47.950 | 48.250 | 47.200 | 47.400 | 45.388 | 139,675 |
| 2024-03-15 | 46.850 | 48.350 | 46.200 | 48.000 | 45.963 | 200,025 |
| 2024-03-14 | 48.000 | 48.650 | 46.850 | 46.850 | 44.861 | 150,437 |
| 2024-03-13 | 48.450 | 48.450 | 47.650 | 48.000 | 45.963 | 120,914 |
| 2024-03-12 | 47.000 | 48.450 | 46.350 | 48.400 | 46.346 | 266,850 |
| 2024-03-11 | 45.850 | 47.050 | 45.050 | 47.000 | 45.005 | 231,959 |
| 2024-03-08 | 46.700 | 47.450 | 45.150 | 45.800 | 43.856 | 307,523 |
| 2024-03-07 | 41.750 | 47.250 | 41.650 | 46.750 | 44.766 | 844,719 |
| 2024-03-06 | 41.050 | 42.000 | 41.050 | 41.750 | 39.978 | 100,737 |
| 2024-03-05 | 41.950 | 41.950 | 41.150 | 41.750 | 39.978 | 101,547 |
| 2024-03-04 | 43.150 | 43.200 | 41.950 | 41.950 | 40.169 | 121,619 |
| 2024-03-01 | 43.000 | 43.500 | 42.950 | 43.150 | 41.319 | 120,715 |
| 2024-02-29 | 43.000 | 43.650 | 42.550 | 43.000 | 41.175 | 196,976 |
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.