Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	27.880	27.880	27.160	27.380	26.218	177,294
2022-07-05	27.840	28.260	27.340	27.540	26.371	216,427
2022-07-04	28.200	28.440	27.160	27.840	26.658	217,328
2022-07-01	27.500	28.600	27.200	28.020	26.831	185,109
2022-06-30	29.000	29.020	27.500	27.800	26.620	155,205
2022-06-29	29.100	30.200	28.280	28.720	27.501	277,444
2022-06-28	29.120	29.480	29.020	29.100	27.865	53,958
2022-06-27	28.500	29.100	28.500	28.800	27.578	144,389
2022-06-23	29.360	29.360	28.280	28.500	27.290	105,439
2022-06-22	29.000	29.080	28.400	28.900	27.673	176,620
2022-06-21	29.300	29.880	28.800	29.140	27.903	119,598
2022-06-20	27.800	29.340	27.800	29.240	27.999	36,550
2022-06-17	28.000	28.900	27.780	28.740	27.520	117,970
2022-06-16	29.640	29.640	27.620	28.000	26.812	384,610
2022-06-15	30.460	30.460	28.920	29.420	28.171	197,605
2022-06-14	29.500	30.000	29.400	29.740	28.478	250,835
2022-06-13	30.420	30.420	29.400	29.920	28.650	215,744
2022-06-10	31.400	31.420	30.100	30.680	29.378	182,486
2022-06-09	31.900	32.140	31.500	31.720	30.374	125,013
2022-06-08	32.000	32.580	31.760	32.040	30.680	239,464
2022-06-07	31.660	31.740	31.080	31.640	30.297	211,181
2022-06-03	31.620	31.980	31.500	31.660	30.316	209,155
2022-06-02	33.000	33.100	31.600	31.760	30.412	144,104
2022-06-01	32.740	32.920	32.160	32.380	31.006	99,765
2022-05-31	34.000	34.000	32.500	32.740	31.350	209,732
2022-05-30	33.260	33.740	33.260	33.600	32.174	115,572
2022-05-27	32.700	33.540	32.700	33.260	31.848	230,033
2022-05-25	33.300	33.420	32.580	32.680	31.293	43,162
2022-05-24	33.200	33.200	32.500	32.520	31.140	93,945
2022-05-23	33.580	33.780	32.620	32.940	31.542	186,197
2022-05-20	32.800	33.260	32.800	33.000	31.599	89,813
2022-05-19	32.820	32.860	32.360	32.540	31.159	192,254
2022-05-18	33.920	34.000	32.880	32.980	31.580	138,816
2022-05-17	32.880	33.860	32.860	33.240	31.829	321,874
2022-05-16	32.360	32.740	32.040	32.400	31.025	168,485
2022-05-13	33.000	33.100	32.140	32.360	30.987	170,641
2022-05-12	32.880	33.260	32.320	32.700	31.312	263,267
2022-05-11	30.600	33.300	30.520	32.940	31.542	1,299,256
2022-05-10	30.080	30.900	29.580	30.600	29.301	346,024
2022-05-09	30.600	30.640	29.140	29.380	28.133	936,166
2022-05-06	30.300	30.860	29.980	30.700	29.397	355,204
2022-05-05	31.160	31.220	29.880	30.340	29.052	227,291
2022-05-04	30.500	31.160	30.340	30.440	29.148	202,658
2022-05-03	30.880	31.060	30.300	30.900	29.588	186,176
2022-05-02	30.020	30.860	29.460	30.380	29.091	337,335
2022-04-29	30.480	30.780	30.000	30.440	29.148	882,815
2022-04-28	30.500	30.500	28.920	30.320	29.033	287,238
2022-04-27	29.460	29.460	28.760	29.000	27.769	121,364
2022-04-26	29.480	29.880	28.820	29.460	28.210	343,258
2022-04-25	29.060	29.480	28.220	29.220	27.980	253,342
2022-04-22	29.740	29.740	28.560	29.120	27.884	115,026
2022-04-21	28.620	29.680	28.620	29.420	28.171	118,482
2022-04-20	29.040	29.780	28.720	28.880	27.654	172,608
2022-04-19	29.500	29.500	28.300	29.040	27.807	150,502
2022-04-14	29.280	29.280	28.060	28.780	27.558	140,800
2022-04-13	28.960	30.200	28.580	29.280	28.037	542,969
2022-04-12	28.020	28.200	27.240	28.060	26.869	180,225
2022-04-11	28.600	29.080	28.000	28.000	26.812	322,016
2022-04-08	28.920	29.140	28.520	28.800	27.578	143,791
2022-04-07	28.880	29.380	28.340	28.340	27.137	177,286

← NewerPage 19 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.