Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	23.260	23.480	22.400	22.960	21.986	472,521
2023-03-15	23.900	23.980	23.020	23.220	22.234	121,913
2023-03-14	24.340	24.340	23.520	23.900	22.886	155,525
2023-03-13	24.260	24.520	23.540	23.840	22.828	237,990
2023-03-10	24.140	24.400	23.900	24.200	23.173	200,958
2023-03-09	25.120	25.120	24.300	24.480	23.441	157,131
2023-03-08	24.560	25.000	24.500	24.820	23.767	83,202
2023-03-07	24.600	24.900	24.360	24.620	23.575	197,150
2023-03-06	25.200	25.240	24.600	24.620	23.575	92,350
2023-03-03	24.700	25.240	24.700	24.940	23.881	369,606
2023-03-02	24.840	24.980	24.500	24.720	23.671	104,975
2023-03-01	24.800	24.860	24.320	24.840	23.786	221,513
2023-02-28	24.760	25.000	24.380	24.720	23.671	335,363
2023-02-27	24.700	25.000	24.600	24.760	23.709	154,659
2023-02-24	24.960	25.280	24.500	24.600	23.556	257,012
2023-02-23	24.840	25.300	24.640	24.940	23.881	283,935
2023-02-22	25.060	25.060	24.440	24.800	23.747	315,698
2023-02-21	25.500	25.520	25.060	25.080	24.016	182,290
2023-02-20	25.800	26.000	25.620	25.640	24.552	75,960
2023-02-17	25.760	26.120	25.760	25.800	24.705	229,976
2023-02-16	26.160	26.180	25.760	25.920	24.820	221,739
2023-02-15	26.500	26.760	25.840	26.160	25.050	249,228
2023-02-14	26.700	27.040	26.480	26.620	25.490	113,124
2023-02-13	27.200	27.480	26.700	26.880	25.739	216,961
2023-02-10	25.960	27.300	25.540	27.180	26.026	396,832
2023-02-09	28.000	28.040	25.260	26.020	24.916	733,083
2023-02-08	30.600	30.600	26.020	28.000	26.812	1,414,487
2023-02-07	32.100	32.840	32.100	32.740	31.350	45,889
2023-02-06	32.320	32.660	31.860	32.540	31.159	89,152
2023-02-03	32.860	33.000	32.280	32.320	30.948	101,158
2023-02-02	32.860	33.480	32.560	32.860	31.465	231,103
2023-02-01	32.060	32.960	31.920	32.860	31.465	106,056
2023-01-31	32.220	32.300	31.680	32.060	30.699	52,073
2023-01-30	32.320	32.540	31.800	32.220	30.852	48,704
2023-01-27	32.380	32.780	31.780	32.580	31.197	111,207
2023-01-26	32.140	32.140	31.140	31.900	30.546	106,195
2023-01-25	31.260	32.100	31.000	32.100	30.738	202,179
2023-01-24	30.960	31.280	30.640	31.260	29.933	151,286
2023-01-23	30.560	31.160	30.560	30.960	29.646	65,872
2023-01-20	30.520	30.880	30.200	30.760	29.454	127,732
2023-01-19	30.060	30.760	29.760	30.520	29.225	139,126
2023-01-18	30.600	30.860	30.140	30.420	29.129	94,546
2023-01-17	30.860	30.900	30.180	30.600	29.301	85,564
2023-01-16	30.600	31.280	30.520	30.860	29.550	180,891
2023-01-13	30.720	30.980	30.420	30.500	29.205	44,124
2023-01-12	31.280	31.480	30.280	30.720	29.416	66,749
2023-01-11	30.380	31.200	30.240	31.200	29.876	90,151
2023-01-10	30.980	31.040	30.380	30.380	29.091	118,417
2023-01-09	29.800	31.020	29.800	30.980	29.665	135,200
2023-01-05	30.120	30.240	29.800	29.800	28.535	48,035
2023-01-04	30.360	31.280	29.800	30.120	28.842	189,248
2023-01-03	30.300	31.140	30.080	30.260	28.976	238,314
2023-01-02	29.900	30.660	29.520	30.300	29.014	107,409
2022-12-30	29.260	29.980	29.260	29.480	28.229	163,130
2022-12-29	28.280	29.360	27.980	29.360	28.114	202,241
2022-12-28	27.960	28.360	27.400	28.280	27.080	947,984
2022-12-27	27.540	28.500	27.540	27.980	26.792	195,605
2022-12-23	26.760	27.520	26.760	27.520	26.352	136,633
2022-12-22	26.260	26.840	26.040	26.740	25.605	145,846
2022-12-21	25.320	26.240	25.140	26.240	25.126	304,752

← NewerPage 16 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.