Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	27.150	27.850	27.000	27.400	26.237	105,444
2023-09-07	27.800	27.850	27.100	27.150	25.998	193,858
2023-09-06	27.950	28.250	27.500	27.800	26.620	147,338
2023-09-05	28.450	28.550	27.150	28.100	26.907	189,890
2023-09-04	30.000	30.450	28.450	28.550	27.338	233,046
2023-09-01	29.400	30.000	28.400	29.800	28.535	180,122
2023-08-31	29.400	29.700	29.100	29.600	28.344	1,932,364
2023-08-30	29.700	30.100	29.350	29.400	28.152	88,469
2023-08-29	29.800	30.350	29.450	29.500	28.248	434,213
2023-08-28	30.350	30.450	29.500	29.750	28.487	90,307
2023-08-25	30.500	30.500	29.550	30.150	28.870	37,112
2023-08-24	30.650	31.200	29.200	29.550	28.296	166,190
2023-08-23	30.750	31.150	30.450	30.650	29.349	69,774
2023-08-22	29.150	30.600	29.000	30.350	29.062	124,130
2023-08-21	29.900	30.000	28.950	29.150	27.913	254,245
2023-08-18	30.650	30.850	29.500	29.900	28.631	97,619
2023-08-17	31.200	31.750	30.900	31.000	29.684	91,373
2023-08-16	31.700	31.900	31.200	31.200	29.876	43,744
2023-08-15	32.900	33.300	32.050	32.150	30.785	76,051
2023-08-14	32.900	33.000	32.100	32.800	31.408	90,123
2023-08-11	32.900	33.350	32.150	32.900	31.504	160,804
2023-08-10	33.500	34.000	32.950	33.000	31.599	86,653
2023-08-09	33.700	34.550	33.250	33.500	32.078	145,203
2023-08-08	33.000	33.650	33.000	33.650	32.222	138,957
2023-08-07	32.400	33.150	32.150	33.000	31.599	117,971
2023-08-04	31.700	32.400	31.700	32.200	30.833	86,874
2023-08-03	31.200	32.450	31.200	31.950	30.594	131,573
2023-08-02	31.800	32.050	30.850	31.650	30.307	118,210
2023-08-01	32.500	32.500	31.800	32.000	30.642	239,101
2023-07-31	31.500	32.350	31.000	32.050	30.690	267,108
2023-07-28	31.050	31.750	28.950	31.500	30.163	615,144
2023-07-27	30.700	31.000	30.450	30.900	29.588	80,633
2023-07-26	30.700	30.750	30.200	30.700	29.397	92,301
2023-07-25	30.950	30.950	30.350	30.650	29.349	74,768
2023-07-24	29.750	30.800	27.600	30.350	29.062	68,699
2023-07-21	29.950	29.950	29.050	29.750	28.487	89,252
2023-07-20	30.950	30.950	28.900	29.250	28.009	51,280
2023-07-19	29.950	30.100	29.100	29.400	28.152	82,371
2023-07-18	29.450	30.000	29.450	29.950	28.679	38,831
2023-07-17	29.250	29.800	29.050	29.600	28.344	79,425
2023-07-14	30.000	30.000	28.850	29.600	28.344	96,844
2023-07-13	30.250	30.350	29.800	30.000	28.727	64,980
2023-07-12	30.000	30.500	29.550	30.300	29.014	67,651
2023-07-11	30.000	30.550	29.850	29.900	28.631	73,383
2023-07-10	30.000	30.700	29.800	30.100	28.822	83,462
2023-07-07	29.000	29.900	28.550	29.750	28.487	63,317
2023-07-06	29.250	29.250	28.500	28.950	27.721	47,982
2023-07-05	29.050	29.500	28.850	29.250	28.009	48,816
2023-07-04	28.650	29.200	28.550	29.050	27.817	54,398
2023-07-03	27.950	28.700	27.900	28.700	27.482	89,400
2023-06-30	27.700	27.950	27.550	27.950	26.764	32,276
2023-06-29	27.300	27.600	27.200	27.550	26.381	39,029
2023-06-28	27.350	27.600	27.050	27.450	26.285	75,704
2023-06-27	26.500	26.850	26.400	26.850	25.710	120,353
2023-06-26	27.150	27.150	26.100	26.600	25.471	75,942
2023-06-22	27.250	27.300	26.750	26.950	25.806	41,565
2023-06-21	27.000	27.350	26.750	27.250	26.093	115,682
2023-06-20	26.950	27.450	26.650	27.000	25.854	235,254
2023-06-19	27.750	28.300	26.900	26.950	25.806	222,661
2023-06-16	26.900	27.950	26.850	27.750	26.572	109,332

← NewerPage 14 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.