Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	29.120	29.120	27.860	28.400	27.195	290,528
2022-04-05	29.240	29.300	28.500	28.620	27.405	293,798
2022-04-04	27.820	29.200	27.820	29.140	27.903	149,362
2022-04-01	28.880	29.160	28.560	28.640	27.424	148,992
2022-03-31	27.940	29.060	27.940	28.880	27.654	320,214
2022-03-30	28.200	28.200	27.660	27.940	26.754	151,980
2022-03-29	27.800	28.220	27.180	28.140	26.946	91,463
2022-03-28	27.200	28.200	27.060	27.320	26.160	1,494,964
2022-03-25	27.180	27.400	26.540	27.140	25.988	108,596
2022-03-24	27.000	27.320	26.260	26.740	25.605	142,825
2022-03-23	27.680	27.680	26.220	26.920	25.777	165,804
2022-03-22	26.880	27.680	26.680	27.280	26.122	203,417
2022-03-21	26.140	26.860	26.060	26.700	25.567	177,977
2022-03-18	25.600	26.200	25.580	26.120	25.011	201,011
2022-03-17	25.680	26.060	25.180	25.600	24.513	274,938
2022-03-16	24.740	25.280	24.500	25.240	24.169	323,873
2022-03-15	24.500	24.580	23.140	23.840	22.828	428,812
2022-03-14	23.400	24.640	23.400	24.500	23.460	439,652
2022-03-11	23.320	23.960	23.140	23.400	22.407	356,761
2022-03-10	22.760	23.340	22.120	23.040	22.062	202,830
2022-03-09	21.880	23.320	21.880	22.760	21.794	1,137,548
2022-03-08	21.140	22.640	21.140	21.800	20.875	244,337
2022-03-07	22.000	22.180	20.780	21.860	20.932	752,172
2022-03-04	22.900	22.900	21.920	22.160	21.219	822,788
2022-03-03	23.660	24.240	22.680	22.980	22.005	256,799
2022-03-02	24.100	24.100	23.260	23.660	22.656	200,408
2022-03-01	24.800	25.140	24.100	24.180	23.154	355,509
2022-02-28	25.980	25.980	23.980	24.800	23.747	349,686
2022-02-25	23.640	24.460	23.280	24.260	23.230	111,818
2022-02-24	23.500	23.980	22.600	23.640	22.637	358,013
2022-02-23	24.980	25.220	24.500	24.500	23.460	263,308
2022-02-22	23.600	24.960	23.220	24.500	23.460	354,437
2022-02-21	24.580	24.620	23.840	23.840	22.828	374,547
2022-02-18	25.460	25.920	24.400	24.580	23.537	363,373
2022-02-17	27.140	27.140	25.460	25.460	24.379	204,230
2022-02-16	26.900	27.540	26.680	26.740	25.605	117,114
2022-02-15	26.500	27.000	26.120	26.800	25.663	374,355
2022-02-14	27.840	27.840	26.160	26.460	25.337	468,383
2022-02-11	29.800	29.800	28.460	28.560	27.348	113,037
2022-02-10	28.000	29.980	27.420	29.680	28.420	1,267,288
2022-02-09	29.000	29.000	27.080	27.620	26.448	3,947,967
2022-02-08	28.940	30.500	27.880	28.000	26.812	920,492
2022-02-07	28.000	28.000	27.000	27.000	25.854	235,615
2022-02-04	27.160	27.680	27.160	27.460	26.295	211,612
2022-02-03	27.680	27.780	27.200	27.420	26.256	167,045
2022-02-02	28.480	28.720	27.580	27.700	26.524	424,276
2022-02-01	28.800	28.960	28.480	28.820	27.597	172,150
2022-01-31	28.500	28.800	27.700	28.600	27.386	193,624
2022-01-28	28.500	28.500	27.520	28.440	27.233	333,835
2022-01-27	27.000	28.540	26.540	28.140	26.946	252,004
2022-01-26	26.400	27.480	26.400	26.920	25.777	118,533
2022-01-25	26.600	27.600	25.900	26.220	25.107	288,390
2022-01-24	28.300	28.300	26.360	26.540	25.414	573,852
2022-01-21	29.000	29.000	27.740	28.120	26.926	533,564
2022-01-20	28.340	28.860	28.160	28.540	27.329	325,361
2022-01-19	28.440	28.660	28.060	28.440	27.233	172,537
2022-01-18	30.000	30.000	28.340	28.440	27.233	247,385
2022-01-17	30.000	30.140	29.700	29.820	28.554	136,854
2022-01-14	30.020	30.320	29.520	29.540	28.286	195,741
2022-01-13	29.120	30.440	29.120	30.100	28.822	182,154

← NewerPage 20 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.