Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	28.900	29.220	27.840	28.460	27.252	195,293
2022-09-27	29.040	29.640	28.740	28.900	27.673	105,766
2022-09-26	29.680	30.400	29.000	29.040	27.807	274,380
2022-09-23	31.040	31.040	30.060	30.320	29.033	128,432
2022-09-22	31.500	31.560	30.940	31.040	29.723	64,500
2022-09-21	31.360	32.200	31.360	31.500	30.163	161,564
2022-09-20	32.440	32.960	31.700	31.920	30.565	196,873
2022-09-19	32.520	32.520	31.180	32.440	31.063	113,726
2022-09-16	33.560	33.560	32.200	32.520	31.140	117,327
2022-09-15	33.400	33.560	32.880	33.300	31.887	108,330
2022-09-14	33.700	33.700	32.760	33.140	31.733	96,851
2022-09-13	33.400	34.080	32.980	33.960	32.519	191,898
2022-09-12	33.000	34.020	32.380	33.700	32.270	334,489
2022-09-09	31.580	32.280	31.380	32.140	30.776	80,988
2022-09-08	31.340	31.580	30.980	31.580	30.240	65,179
2022-09-07	31.800	31.800	30.700	31.340	30.010	71,359
2022-09-06	31.380	31.780	30.760	31.160	29.837	136,249
2022-09-05	30.800	31.280	30.700	31.220	29.895	65,808
2022-09-02	31.140	31.740	30.880	31.640	30.297	55,268
2022-09-01	32.200	32.200	30.840	30.840	29.531	94,521
2022-08-31	32.040	32.620	31.940	32.300	30.929	67,530
2022-08-30	32.520	33.040	32.300	32.340	30.967	50,112
2022-08-29	33.340	33.340	32.520	32.560	31.178	47,706
2022-08-26	33.960	34.160	33.180	33.360	31.944	62,343
2022-08-25	33.780	34.160	33.400	33.960	32.519	51,921
2022-08-24	34.540	34.540	33.640	33.840	32.404	71,249
2022-08-23	34.640	35.220	34.060	34.120	32.672	42,791
2022-08-22	35.880	35.880	34.060	34.180	32.729	245,558
2022-08-19	35.780	36.360	35.300	35.880	34.357	65,943
2022-08-18	35.760	35.800	35.400	35.780	34.261	80,924
2022-08-17	36.460	36.600	35.660	35.760	34.242	117,030
2022-08-16	36.340	36.800	35.680	36.080	34.549	105,047
2022-08-15	36.900	37.180	35.980	36.320	34.778	143,783
2022-08-12	35.880	37.140	35.860	36.900	35.334	180,017
2022-08-11	36.420	36.820	36.020	36.360	34.817	194,845
2022-08-10	35.280	36.540	35.060	36.420	34.874	196,327
2022-08-09	35.460	35.920	35.040	35.280	33.783	84,737
2022-08-08	35.640	36.360	35.640	36.000	34.472	72,862
2022-08-05	36.060	36.420	35.500	35.820	34.300	53,962
2022-08-04	35.800	36.520	35.800	36.060	34.529	172,011
2022-08-03	35.700	36.360	35.520	36.220	34.683	183,451
2022-08-02	36.220	36.660	35.560	35.700	34.185	154,163
2022-08-01	37.580	37.760	36.580	36.840	35.276	157,455
2022-07-29	37.220	37.940	36.940	37.580	35.985	207,102
2022-07-28	38.380	38.880	37.000	37.280	35.698	290,180
2022-07-27	37.860	38.500	37.600	38.300	36.674	334,029
2022-07-26	36.520	38.480	36.520	37.860	36.253	449,195
2022-07-25	35.360	37.120	34.780	36.520	34.970	417,060
2022-07-22	33.200	35.500	33.160	35.360	33.859	406,021
2022-07-21	31.000	33.600	31.000	33.160	31.753	768,140
2022-07-20	30.480	30.600	29.500	29.820	28.554	80,438
2022-07-19	29.760	30.540	29.760	30.480	29.186	241,043
2022-07-18	29.120	30.220	29.120	30.220	28.937	74,376
2022-07-15	28.420	29.120	28.060	29.120	27.884	43,882
2022-07-14	28.200	28.560	28.060	28.420	27.214	44,943
2022-07-13	29.140	29.440	28.360	28.600	27.386	63,526
2022-07-12	28.660	29.340	28.200	29.340	28.095	76,112
2022-07-11	28.880	29.200	28.420	28.660	27.444	72,119
2022-07-08	28.300	28.860	28.120	28.800	27.578	103,974
2022-07-07	27.500	28.340	27.500	28.300	27.099	80,039

← NewerPage 18 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.