Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 195.00 | 207.80 | 193.00 | 207.60 | 207.60 | 792,425 |
| 2026-07-23 | 176.30 | 176.70 | 171.30 | 173.60 | 173.60 | 120,578 |
| 2026-07-22 | 177.70 | 178.70 | 174.60 | 175.80 | 175.80 | 74,519 |
| 2026-07-21 | 172.00 | 179.00 | 172.00 | 177.40 | 177.40 | 60,088 |
| 2026-07-20 | 174.40 | 175.80 | 172.50 | 173.00 | 173.00 | 64,314 |
| 2026-07-17 | 173.90 | 175.90 | 170.60 | 174.70 | 174.70 | 86,340 |
| 2026-07-16 | 178.10 | 178.60 | 171.20 | 174.00 | 174.00 | 82,891 |
| 2026-07-15 | 180.00 | 180.00 | 176.20 | 178.00 | 178.00 | 65,191 |
| 2026-07-14 | 182.90 | 183.00 | 176.70 | 180.20 | 180.20 | 77,090 |
| 2026-07-13 | 183.40 | 184.20 | 181.50 | 182.80 | 182.80 | 73,680 |
| 2026-07-10 | 182.90 | 186.30 | 181.80 | 183.90 | 183.90 | 102,460 |
| 2026-07-09 | 178.20 | 185.80 | 177.30 | 182.90 | 182.90 | 93,165 |
| 2026-07-08 | 179.50 | 179.90 | 173.60 | 176.10 | 176.10 | 83,955 |
| 2026-07-07 | 183.60 | 184.70 | 180.20 | 181.20 | 181.20 | 81,657 |
| 2026-07-06 | 180.10 | 184.40 | 177.70 | 184.40 | 184.40 | 107,633 |
| 2026-07-03 | 180.30 | 181.60 | 177.10 | 179.00 | 179.00 | 53,302 |
| 2026-07-02 | 180.30 | 182.70 | 179.30 | 180.00 | 180.00 | 152,945 |
| 2026-07-01 | 179.20 | 181.00 | 177.40 | 181.00 | 181.00 | 67,260 |
| 2026-06-30 | 181.70 | 181.70 | 174.30 | 178.70 | 178.70 | 79,840 |
| 2026-06-29 | 176.80 | 181.80 | 176.70 | 177.40 | 177.40 | 92,630 |
| 2026-06-26 | 175.40 | 177.20 | 173.20 | 176.00 | 176.00 | 98,309 |
| 2026-06-25 | 171.90 | 175.50 | 171.40 | 175.10 | 175.10 | 191,423 |
| 2026-06-24 | 168.80 | 169.50 | 165.90 | 169.50 | 169.50 | 292,003 |
| 2026-06-23 | 167.20 | 170.10 | 164.00 | 168.80 | 168.80 | 95,595 |
| 2026-06-22 | 165.30 | 168.00 | 164.60 | 167.90 | 167.90 | 60,757 |
| 2026-06-18 | 164.60 | 164.80 | 160.60 | 164.80 | 164.80 | 103,563 |
| 2026-06-17 | 167.50 | 167.50 | 160.30 | 164.60 | 164.60 | 112,188 |
| 2026-06-16 | 169.10 | 169.90 | 165.50 | 168.00 | 168.00 | 98,269 |
| 2026-06-15 | 168.60 | 171.50 | 165.40 | 168.20 | 168.20 | 77,252 |
| 2026-06-12 | 161.90 | 168.70 | 161.90 | 168.70 | 168.70 | 208,453 |
| 2026-06-11 | 162.40 | 162.40 | 159.10 | 161.30 | 161.30 | 75,394 |
| 2026-06-10 | 154.90 | 162.00 | 154.90 | 160.40 | 160.40 | 137,088 |
| 2026-06-09 | 162.60 | 162.60 | 154.30 | 154.30 | 154.30 | 138,497 |
| 2026-06-08 | 162.60 | 169.60 | 162.00 | 162.60 | 162.60 | 130,928 |
| 2026-06-05 | 165.90 | 166.60 | 163.70 | 163.90 | 163.90 | 54,599 |
| 2026-06-04 | 161.20 | 166.50 | 161.00 | 164.80 | 164.80 | 66,808 |
| 2026-06-03 | 166.00 | 166.00 | 160.80 | 161.40 | 161.40 | 102,346 |
| 2026-06-02 | 169.80 | 172.80 | 166.70 | 166.70 | 166.70 | 136,666 |
| 2026-06-01 | 172.90 | 173.10 | 166.90 | 167.90 | 167.90 | 102,697 |
| 2026-05-29 | 171.40 | 175.50 | 171.30 | 173.80 | 173.80 | 231,428 |
| 2026-05-28 | 171.70 | 173.00 | 167.80 | 170.80 | 170.80 | 104,539 |
| 2026-05-27 | 171.00 | 173.40 | 169.80 | 172.60 | 172.60 | 101,523 |
| 2026-05-26 | 168.90 | 171.00 | 167.20 | 170.20 | 170.20 | 97,746 |
| 2026-05-25 | 166.80 | 171.30 | 166.80 | 169.70 | 169.70 | 203,375 |
| 2026-05-22 | 165.80 | 167.10 | 165.20 | 166.90 | 166.90 | 61,478 |
| 2026-05-21 | 167.10 | 169.00 | 164.20 | 165.80 | 165.80 | 100,693 |
| 2026-05-20 | 161.40 | 168.00 | 160.60 | 167.00 | 167.00 | 98,575 |
| 2026-05-19 | 159.00 | 162.80 | 159.00 | 161.40 | 161.40 | 77,989 |
| 2026-05-18 | 158.80 | 159.80 | 156.50 | 158.60 | 158.60 | 71,257 |
| 2026-05-15 | 159.50 | 160.00 | 157.20 | 159.10 | 159.10 | 84,205 |
| 2026-05-13 | 156.60 | 160.80 | 155.80 | 158.30 | 158.30 | 96,180 |
| 2026-05-12 | 155.50 | 156.70 | 152.60 | 155.10 | 155.10 | 148,537 |
| 2026-05-11 | 162.60 | 162.60 | 155.20 | 157.20 | 157.20 | 119,123 |
| 2026-05-08 | 160.00 | 164.20 | 157.90 | 162.60 | 162.60 | 216,821 |
| 2026-05-07 | 165.00 | 171.80 | 163.70 | 163.70 | 160.44 | 488,880 |
| 2026-05-06 | 153.50 | 166.40 | 151.00 | 164.00 | 160.73 | 515,905 |
| 2026-05-05 | 141.00 | 144.00 | 140.70 | 141.70 | 138.88 | 110,450 |
| 2026-05-04 | 143.40 | 144.00 | 140.30 | 140.90 | 138.09 | 122,762 |
| 2026-04-30 | 144.10 | 144.80 | 141.80 | 142.10 | 139.27 | 71,113 |
| 2026-04-29 | 147.40 | 148.00 | 143.70 | 144.00 | 141.13 | 149,472 |
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.