Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	37.100	37.800	36.850	37.550	35.956	100,521
2023-11-30	37.950	38.000	36.900	37.100	35.525	175,355
2023-11-29	37.300	38.000	37.050	37.800	36.196	236,571
2023-11-28	37.000	38.000	36.850	37.300	35.717	239,089
2023-11-27	35.750	36.800	35.400	36.600	35.047	204,413
2023-11-24	35.950	36.300	35.350	35.750	34.233	117,945
2023-11-23	37.000	37.300	35.650	35.950	34.424	134,799
2023-11-22	35.350	36.950	35.350	36.750	35.190	585,323
2023-11-21	34.350	34.500	33.850	34.450	32.988	120,804
2023-11-20	34.750	34.850	33.950	34.350	32.892	121,478
2023-11-17	33.350	34.950	33.350	34.450	32.988	217,930
2023-11-16	33.250	34.700	32.800	33.650	32.222	353,277
2023-11-15	33.000	33.000	32.250	32.450	31.073	124,681
2023-11-14	31.550	32.600	31.300	32.600	31.216	231,708
2023-11-13	31.750	32.350	31.150	31.550	30.211	85,591
2023-11-10	32.750	32.750	31.600	31.650	30.307	107,183
2023-11-09	32.900	33.200	32.600	33.000	31.599	84,138
2023-11-08	32.450	32.900	32.400	32.900	31.504	117,963
2023-11-07	31.200	33.150	31.200	32.450	31.073	248,110
2023-11-06	31.400	32.000	30.850	31.200	29.876	125,864
2023-11-03	31.250	31.550	31.250	31.400	30.067	50,421
2023-11-02	30.200	31.550	29.600	31.250	29.924	185,487
2023-11-01	31.350	31.350	30.000	30.200	28.918	133,478
2023-10-31	30.850	31.800	30.850	31.350	30.019	139,205
2023-10-30	31.650	31.750	30.550	31.200	29.876	396,841
2023-10-27	29.000	32.500	28.600	31.750	30.402	377,665
2023-10-26	26.300	26.750	25.900	26.300	25.184	84,729
2023-10-25	26.700	26.850	25.550	26.100	24.992	94,063
2023-10-24	26.250	26.950	25.950	26.950	25.806	40,556
2023-10-23	26.200	26.300	25.650	26.250	25.136	95,702
2023-10-20	26.300	26.500	25.650	26.050	24.944	59,753
2023-10-19	27.000	27.150	26.200	26.550	25.423	50,053
2023-10-18	27.350	27.900	27.150	27.400	26.237	42,408
2023-10-17	27.450	28.050	27.250	27.500	26.333	53,915
2023-10-16	27.600	27.750	27.100	27.350	26.189	33,749
2023-10-13	27.500	27.700	27.200	27.600	26.429	274,650
2023-10-12	27.900	27.950	26.950	27.550	26.381	118,282
2023-10-11	27.650	27.850	27.300	27.550	26.381	35,890
2023-10-10	26.650	27.600	26.650	27.500	26.333	126,344
2023-10-09	27.150	27.150	26.100	26.300	25.184	59,745
2023-10-06	26.900	27.500	26.600	27.150	25.998	100,367
2023-10-05	26.150	27.000	26.150	26.900	25.758	98,653
2023-10-04	26.650	26.900	25.900	26.150	25.040	109,090
2023-10-03	27.000	27.050	26.400	26.650	25.519	131,386
2023-10-02	27.350	27.900	26.800	27.000	25.854	62,112
2023-09-29	27.400	27.550	26.700	27.300	26.141	118,584
2023-09-28	28.350	28.600	27.300	27.350	26.189	179,505
2023-09-27	28.550	29.100	28.550	28.650	27.434	44,688
2023-09-26	28.000	29.000	27.900	28.900	27.673	67,687
2023-09-25	28.550	28.900	28.450	28.500	27.290	34,759
2023-09-22	29.100	29.650	28.750	28.750	27.530	26,526
2023-09-21	28.850	30.000	28.700	29.350	28.104	52,252
2023-09-20	28.600	29.350	28.600	28.850	27.626	81,831
2023-09-19	29.300	29.600	28.700	28.750	27.530	39,692
2023-09-18	30.500	30.650	29.450	29.600	28.344	48,365
2023-09-15	30.050	30.750	30.000	30.500	29.205	179,581
2023-09-14	29.250	30.100	28.900	30.050	28.775	72,254
2023-09-13	28.900	29.050	28.400	28.800	27.578	136,444
2023-09-12	27.900	28.900	27.900	28.850	27.626	115,866
2023-09-11	27.450	28.150	27.000	27.850	26.668	113,074

← NewerPage 13 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.