Hoist Finance AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	43.450	43.950	42.550	42.550	40.744	103,831
2024-02-27	43.400	43.700	42.650	43.700	41.845	78,242
2024-02-26	43.200	43.450	42.700	43.400	41.558	84,633
2024-02-23	42.800	43.400	42.350	43.250	41.414	136,825
2024-02-22	42.200	42.800	41.550	42.800	40.983	66,486
2024-02-21	43.050	43.050	42.200	42.200	40.409	98,656
2024-02-20	43.650	43.650	42.200	42.300	40.505	113,014
2024-02-19	42.300	43.700	42.300	43.700	41.845	183,957
2024-02-16	41.050	42.850	40.700	42.750	40.936	367,310
2024-02-15	41.800	41.800	40.200	41.100	39.356	129,545
2024-02-14	42.050	42.050	40.850	41.050	39.308	106,149
2024-02-13	41.200	42.000	41.100	41.850	40.074	122,771
2024-02-12	41.450	42.450	41.450	42.000	40.217	144,781
2024-02-09	41.400	42.000	41.000	41.450	39.691	157,654
2024-02-08	40.950	41.900	40.500	41.400	39.643	464,457
2024-02-07	38.400	40.950	37.450	40.950	39.212	905,972
2024-02-06	37.300	37.300	35.350	35.650	34.137	159,146
2024-02-05	35.650	38.150	35.650	37.000	35.430	332,257
2024-02-02	35.500	35.700	35.350	35.500	33.993	58,984
2024-02-01	34.750	35.350	34.100	35.250	33.754	154,516
2024-01-31	34.700	35.000	34.600	34.750	33.275	54,828
2024-01-30	35.150	35.200	34.600	34.900	33.419	98,449
2024-01-29	35.000	35.450	34.650	35.100	33.610	74,215
2024-01-26	34.750	35.150	34.100	35.000	33.514	138,665
2024-01-25	34.100	35.350	34.100	34.800	33.323	69,413
2024-01-24	34.300	34.900	34.300	34.450	32.988	29,461
2024-01-23	33.750	34.550	33.750	34.300	32.844	72,675
2024-01-22	34.050	34.500	33.600	33.700	32.270	48,660
2024-01-19	34.950	35.050	33.750	33.800	32.365	163,349
2024-01-18	34.800	35.250	34.450	34.950	33.467	75,525
2024-01-17	35.300	35.300	34.500	34.800	33.323	103,804
2024-01-16	37.200	37.300	35.250	35.350	33.850	183,079
2024-01-15	36.500	37.350	36.050	37.350	35.765	159,828
2024-01-12	36.450	36.900	36.350	36.400	34.855	77,392
2024-01-11	37.100	37.300	36.450	36.450	34.903	88,680
2024-01-10	37.700	37.800	37.050	37.100	35.525	76,463
2024-01-09	38.300	38.300	37.200	37.600	36.004	71,323
2024-01-08	37.800	38.150	37.500	38.050	36.435	101,070
2024-01-05	37.600	37.850	37.450	37.800	36.196	39,888
2024-01-04	36.650	37.950	36.650	37.650	36.052	100,361
2024-01-03	38.350	38.350	36.200	36.700	35.142	95,579
2024-01-02	37.450	38.100	37.100	37.200	35.621	125,879
2023-12-29	37.250	37.600	37.000	37.150	35.573	90,185
2023-12-28	36.900	37.200	36.500	37.050	35.477	79,053
2023-12-27	36.000	36.750	35.950	36.400	34.855	81,347
2023-12-22	36.050	36.200	35.800	35.950	34.424	84,984
2023-12-21	36.450	36.450	35.850	35.950	34.424	75,561
2023-12-20	36.850	37.000	36.100	36.650	35.094	86,978
2023-12-19	35.250	37.000	35.250	36.850	35.286	167,316
2023-12-18	35.550	35.600	34.850	35.400	33.897	127,058
2023-12-15	35.600	36.450	35.550	35.550	34.041	167,040
2023-12-14	36.000	36.000	34.900	35.400	33.897	363,262
2023-12-13	36.100	36.400	35.350	35.350	33.850	104,487
2023-12-12	37.550	37.550	35.950	36.100	34.568	168,123
2023-12-11	38.300	38.350	37.500	37.550	35.956	118,790
2023-12-08	38.050	38.400	37.500	38.300	36.674	171,897
2023-12-07	38.250	38.250	37.550	38.100	36.483	156,673
2023-12-06	38.250	38.800	38.100	38.250	36.627	179,831
2023-12-05	38.100	38.450	37.900	38.200	36.579	133,245
2023-12-04	37.750	38.550	37.450	38.000	36.387	328,830

← NewerPage 12 of 22 · 1,261 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.