Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	29.200	29.620	29.160	29.500	28.248	108,024
2022-01-11	29.700	30.040	29.040	29.200	27.961	186,401
2022-01-10	30.400	30.400	29.540	29.700	28.439	160,037
2022-01-07	31.000	31.160	29.920	30.400	29.110	287,513
2022-01-05	31.500	31.700	31.200	31.540	30.201	113,092
2022-01-04	30.980	31.240	30.840	31.140	29.818	196,463
2022-01-03	29.020	30.860	29.020	30.640	29.340	521,810
2021-12-30	29.020	29.260	28.920	29.200	27.961	226,056
2021-12-29	28.980	29.100	28.700	29.000	27.769	225,056
2021-12-28	29.180	29.340	28.460	29.020	27.788	537,263
2021-12-27	28.800	29.280	28.800	29.160	27.922	2,293,884
2021-12-23	28.880	29.180	28.600	28.780	27.558	200,715
2021-12-22	27.220	28.720	27.220	28.720	27.501	171,398
2021-12-21	27.520	27.860	27.360	27.700	26.524	178,981
2021-12-20	27.840	27.840	26.800	26.980	25.835	563,050
2021-12-17	28.840	28.840	27.580	27.720	26.543	183,174
2021-12-16	29.360	29.780	28.760	28.840	27.616	624,961
2021-12-15	29.960	30.060	29.000	29.380	28.133	386,206
2021-12-14	29.520	30.180	29.400	29.960	28.688	401,339
2021-12-13	28.060	30.700	28.060	29.900	28.631	2,270,641
2021-12-10	28.200	28.380	27.980	28.160	26.965	86,329
2021-12-09	28.500	28.800	28.320	28.520	27.310	78,672
2021-12-08	28.700	28.820	28.160	28.320	27.118	99,177
2021-12-07	28.500	28.800	28.200	28.760	27.539	91,063
2021-12-06	27.860	28.500	27.820	28.500	27.290	91,295
2021-12-03	28.620	30.020	27.740	27.880	26.697	179,102
2021-12-02	29.120	29.120	27.740	28.800	27.578	219,055
2021-12-01	27.640	29.140	27.640	29.040	27.807	373,270
2021-11-30	28.400	28.460	27.300	27.620	26.448	336,156
2021-11-29	29.340	29.460	28.320	28.400	27.195	420,955
2021-11-26	30.500	30.500	29.100	29.340	28.095	370,247
2021-11-25	31.000	31.160	30.500	30.720	29.416	74,012
2021-11-24	30.320	30.880	30.300	30.640	29.340	179,266
2021-11-23	30.600	30.760	30.280	30.320	29.033	90,830
2021-11-22	31.400	31.540	30.600	30.600	29.301	136,164
2021-11-19	31.840	31.880	31.080	31.240	29.914	100,375
2021-11-18	32.400	32.400	31.900	31.900	30.546	99,482
2021-11-17	32.220	32.440	32.020	32.400	31.025	214,182
2021-11-16	32.000	32.320	31.820	32.220	30.852	165,019
2021-11-15	32.400	32.460	32.060	32.280	30.910	96,695
2021-11-12	31.980	32.400	31.580	32.400	31.025	244,647
2021-11-11	32.260	32.260	31.460	31.580	30.240	119,420
2021-11-10	32.060	32.500	31.900	32.000	30.642	134,207
2021-11-09	31.960	32.220	31.640	32.040	30.680	177,263
2021-11-08	31.440	32.000	31.280	31.960	30.604	138,533
2021-11-05	30.800	31.480	30.800	31.440	30.106	154,036
2021-11-04	30.800	31.460	30.720	30.800	29.493	150,919
2021-11-03	30.960	31.160	30.620	31.000	29.684	130,349
2021-11-02	30.520	31.000	30.180	30.960	29.646	270,203
2021-11-01	30.000	30.520	29.780	30.520	29.225	152,938
2021-10-29	30.600	31.000	30.060	30.260	28.976	285,846
2021-10-28	30.360	31.120	29.120	31.000	29.684	1,134,658
2021-10-27	30.760	32.000	29.860	30.360	29.071	1,698,926
2021-10-26	29.200	29.860	28.800	29.200	27.961	193,214
2021-10-25	29.740	29.740	28.740	29.000	27.769	206,651
2021-10-22	29.880	29.920	29.400	29.740	28.478	122,773
2021-10-21	30.260	30.300	29.400	30.000	28.727	249,512
2021-10-20	31.120	31.120	29.400	30.260	28.976	361,844
2021-10-19	31.000	31.360	30.020	31.120	29.799	330,331
2021-10-18	30.880	31.640	30.880	31.460	30.125	315,674

← NewerPage 21 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.