Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	25.320	26.240	25.140	26.240	25.126	304,752
2022-12-20	26.640	26.640	25.480	25.480	24.399	120,077
2022-12-19	26.240	26.740	26.240	26.500	25.375	145,447
2022-12-16	26.200	26.720	26.080	26.240	25.126	204,724
2022-12-15	26.100	26.900	26.080	26.380	25.260	197,592
2022-12-14	26.060	26.440	25.520	26.440	25.318	183,003
2022-12-13	25.400	26.180	25.240	26.060	24.954	271,085
2022-12-12	25.000	25.440	24.640	25.240	24.169	206,948
2022-12-09	25.180	25.520	24.900	25.100	24.035	202,532
2022-12-08	25.660	26.260	24.640	25.180	24.111	351,683
2022-12-07	25.020	25.520	24.920	25.240	24.169	194,374
2022-12-06	25.220	25.480	24.920	25.220	24.150	394,495
2022-12-05	25.280	25.360	25.080	25.220	24.150	296,011
2022-12-02	25.260	25.620	25.140	25.280	24.207	129,174
2022-12-01	25.780	26.140	25.380	25.560	24.475	111,347
2022-11-30	26.000	26.140	25.580	25.740	24.648	157,209
2022-11-29	26.040	26.280	25.700	25.960	24.858	158,495
2022-11-28	27.000	27.060	25.980	26.100	24.992	227,242
2022-11-25	26.580	27.080	26.480	27.000	25.854	299,600
2022-11-24	27.140	27.460	27.080	27.080	25.931	169,237
2022-11-23	27.200	27.500	26.900	27.140	25.988	166,462
2022-11-22	26.500	27.340	26.000	27.100	25.950	472,272
2022-11-21	25.700	26.500	25.240	25.860	24.762	633,707
2022-11-18	25.440	25.440	25.080	25.260	24.188	234,310
2022-11-17	25.020	25.300	24.900	25.040	23.977	152,795
2022-11-16	25.460	25.460	24.940	25.120	24.054	269,749
2022-11-15	25.140	25.760	24.960	25.480	24.399	343,207
2022-11-14	25.780	25.940	25.080	25.140	24.073	458,356
2022-11-11	25.880	25.880	25.040	25.300	24.226	359,520
2022-11-10	25.180	26.000	24.880	25.400	24.322	630,817
2022-11-09	25.000	25.440	25.000	25.260	24.188	161,043
2022-11-08	25.480	25.660	24.960	25.500	24.418	361,729
2022-11-07	25.420	25.940	25.060	25.480	24.399	263,917
2022-11-04	25.260	25.800	25.260	25.380	24.303	90,039
2022-11-03	25.380	25.500	25.060	25.260	24.188	624,614
2022-11-02	25.280	25.400	24.840	25.160	24.092	371,368
2022-11-01	25.380	26.360	25.100	25.280	24.207	306,069
2022-10-31	26.340	26.500	25.100	25.360	24.284	154,600
2022-10-28	26.140	26.380	25.560	25.940	24.839	442,994
2022-10-27	25.200	26.120	24.640	26.000	24.896	547,780
2022-10-26	29.560	29.620	24.620	25.220	24.150	1,167,559
2022-10-25	27.800	29.480	27.520	29.420	28.171	168,442
2022-10-24	28.200	28.380	27.360	27.800	26.620	113,814
2022-10-21	27.320	27.740	27.120	27.620	26.448	116,288
2022-10-20	27.200	27.760	26.960	27.320	26.160	83,377
2022-10-19	27.960	28.040	27.200	27.200	26.046	94,189
2022-10-18	28.120	28.440	27.500	27.600	26.429	62,418
2022-10-17	27.260	28.200	26.800	27.940	26.754	226,808
2022-10-14	26.860	27.680	26.860	27.260	26.103	67,558
2022-10-13	26.640	27.040	25.940	26.860	25.720	83,662
2022-10-12	26.460	26.560	26.040	26.320	25.203	56,024
2022-10-11	26.100	26.420	25.520	26.140	25.031	119,451
2022-10-10	26.200	26.340	25.520	26.100	24.992	72,257
2022-10-07	27.000	27.000	26.000	26.280	25.165	74,876
2022-10-06	27.240	27.240	26.160	26.280	25.165	48,996
2022-10-05	27.800	27.800	26.720	26.780	25.643	96,690
2022-10-04	27.340	29.220	27.340	27.640	26.467	268,056
2022-10-03	27.580	28.620	27.020	28.520	27.310	163,678
2022-09-30	27.660	28.420	27.660	27.900	26.716	218,917
2022-09-29	29.020	29.620	26.860	27.960	26.773	152,971

← NewerPage 17 of 22 · 1,262 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.