Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	26.700	27.100	26.600	26.900	25.758	89,324
2023-06-14	26.500	27.050	26.300	26.850	25.710	137,475
2023-06-13	27.700	27.700	26.200	26.500	25.375	95,159
2023-06-12	27.050	27.350	26.350	26.600	25.471	159,475
2023-06-09	26.850	27.100	26.500	26.950	25.806	163,330
2023-06-08	26.400	27.350	26.350	27.000	25.854	113,755
2023-06-07	26.450	26.550	26.100	26.450	25.327	39,077
2023-06-05	26.300	26.550	25.950	26.100	24.992	102,095
2023-06-02	26.000	26.200	25.700	25.950	24.849	160,934
2023-06-01	25.900	26.250	25.650	25.950	24.849	139,894
2023-05-31	26.150	26.550	25.750	25.750	24.657	193,914
2023-05-30	25.750	26.300	25.300	26.250	25.136	228,509
2023-05-29	25.500	25.950	25.150	25.950	24.849	134,914
2023-05-26	25.000	25.600	24.800	25.450	24.370	160,342
2023-05-25	26.300	26.300	24.700	25.000	23.939	292,096
2023-05-24	27.150	27.150	26.200	26.350	25.232	95,938
2023-05-23	26.750	27.100	26.600	27.000	25.854	148,733
2023-05-22	26.200	26.850	26.150	26.750	25.615	162,415
2023-05-19	25.550	26.300	25.550	26.100	24.992	250,170
2023-05-17	24.900	25.650	24.900	25.650	24.561	48,000
2023-05-16	25.700	25.700	25.050	25.200	24.130	70,160
2023-05-15	25.650	25.850	25.350	25.750	24.657	109,952
2023-05-12	25.950	26.000	25.700	25.850	24.753	812,672
2023-05-11	26.000	26.000	25.050	25.950	24.849	355,562
2023-05-10	27.850	27.850	25.550	25.550	24.466	286,303
2023-05-09	28.100	28.300	27.350	27.850	26.668	222,094
2023-05-08	28.200	28.750	27.800	27.950	26.764	227,830
2023-05-05	25.300	27.750	25.050	27.750	26.572	337,985
2023-05-04	25.200	26.100	25.200	25.400	24.322	188,641
2023-05-03	25.550	25.700	24.800	25.300	24.226	171,509
2023-05-02	25.850	25.900	25.300	25.400	24.322	161,144
2023-04-28	24.900	25.700	24.700	25.700	24.609	282,090
2023-04-27	24.700	24.800	23.800	24.800	23.747	396,244
2023-04-26	25.400	25.400	24.250	24.750	23.700	149,643
2023-04-25	25.950	25.950	25.250	25.400	24.322	115,890
2023-04-24	26.000	26.000	25.550	25.750	24.657	98,884
2023-04-21	25.200	26.000	25.100	25.900	24.801	172,531
2023-04-20	25.800	25.800	25.400	25.500	24.418	86,230
2023-04-19	25.650	25.850	25.250	25.700	24.609	135,748
2023-04-18	25.200	25.500	24.750	25.500	24.418	189,343
2023-04-17	25.500	25.750	25.000	25.200	24.130	63,270
2023-04-14	25.100	25.550	25.000	25.100	24.035	67,646
2023-04-13	24.250	25.100	24.200	25.000	23.939	150,028
2023-04-12	25.400	25.400	24.100	24.350	23.317	173,892
2023-04-11	24.700	25.600	24.150	25.300	24.226	290,670
2023-04-06	23.550	24.350	23.550	24.350	23.317	283,803
2023-04-05	23.500	23.700	23.150	23.500	22.503	354,260
2023-04-04	23.150	23.950	23.100	23.450	22.455	1,352,070
2023-04-03	23.300	23.800	22.650	22.900	21.928	748,328
2023-03-31	22.040	22.460	21.740	22.460	21.507	160,261
2023-03-30	21.500	22.020	21.180	21.960	21.028	584,762
2023-03-29	21.540	21.540	20.680	21.120	20.224	298,226
2023-03-28	21.800	21.800	20.320	20.900	20.013	610,123
2023-03-27	20.880	21.340	20.880	21.180	20.281	179,330
2023-03-24	22.240	22.240	20.500	20.860	19.975	468,223
2023-03-23	22.360	22.440	21.700	21.800	20.875	260,127
2023-03-22	22.560	23.540	22.100	22.360	21.411	181,223
2023-03-21	22.640	22.880	22.100	22.100	21.162	128,549
2023-03-20	22.500	22.900	21.400	22.700	21.737	589,532
2023-03-17	22.960	23.500	22.520	22.660	21.698	104,768

← NewerPage 15 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.