Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	150.00	150.90	147.50	147.50	144.56	101,569
2026-04-27	152.00	153.60	149.40	149.40	146.42	84,437
2026-04-24	153.60	154.60	151.40	151.60	148.58	105,425
2026-04-23	150.20	154.30	149.20	153.60	150.54	173,759
2026-04-22	164.00	164.00	150.00	151.00	147.99	554,950
2026-04-21	169.30	171.50	168.60	169.90	166.52	68,055
2026-04-20	168.10	169.80	166.90	169.30	165.93	95,854
2026-04-17	167.50	169.60	167.00	168.30	164.95	68,617
2026-04-16	169.60	170.10	166.70	167.40	164.07	58,536
2026-04-15	168.90	170.60	167.30	169.40	166.03	181,821
2026-04-14	168.90	169.10	165.70	169.10	165.73	73,934
2026-04-13	166.60	168.90	165.60	168.90	165.54	83,978
2026-04-10	167.40	168.00	164.30	166.20	162.89	171,939
2026-04-09	160.60	168.50	160.00	166.40	163.09	272,310
2026-04-08	165.00	165.00	158.40	160.60	157.40	120,345
2026-04-07	152.50	156.90	152.50	155.80	152.70	187,662
2026-04-02	151.80	152.70	150.00	151.30	148.29	81,947
2026-04-01	152.00	154.90	150.90	153.20	150.15	104,217
2026-03-31	145.40	149.50	144.00	148.00	145.05	81,651
2026-03-30	140.10	144.90	137.70	144.80	141.92	249,816
2026-03-27	143.70	143.70	140.00	141.10	138.29	97,864
2026-03-26	146.00	146.00	141.70	143.70	140.84	79,750
2026-03-25	144.80	147.20	143.80	145.00	142.11	80,103
2026-03-24	143.30	144.60	142.20	144.60	141.72	98,015
2026-03-23	138.60	146.70	136.00	143.40	140.54	164,077
2026-03-20	146.80	148.60	142.80	142.90	140.05	245,705
2026-03-19	148.20	149.40	145.80	146.70	143.78	120,515
2026-03-18	149.00	152.50	149.00	150.80	147.80	112,357
2026-03-17	151.30	152.00	146.40	148.50	145.54	165,581
2026-03-16	146.60	150.10	144.00	150.10	147.11	123,519
2026-03-13	148.70	149.70	145.00	147.10	144.17	152,328
2026-03-12	150.00	150.70	147.50	148.90	145.93	185,177
2026-03-11	152.10	152.10	148.50	150.00	147.01	122,912
2026-03-10	151.50	153.50	149.30	151.80	148.78	283,486
2026-03-09	147.00	150.60	145.50	149.00	146.03	619,050
2026-03-06	148.20	148.40	144.20	146.00	143.09	214,363
2026-03-05	149.00	149.00	146.60	147.00	144.07	179,871
2026-03-04	144.10	148.90	140.00	148.90	145.93	211,872
2026-03-03	142.50	144.90	140.30	144.10	141.23	330,820
2026-03-02	142.00	142.90	140.00	141.60	138.78	60,122
2026-02-27	144.70	145.10	142.70	144.20	141.33	129,234
2026-02-26	141.10	144.60	140.20	143.90	141.03	96,139
2026-02-25	139.20	141.60	138.50	141.10	138.29	77,716
2026-02-24	139.90	140.30	137.70	138.50	135.74	98,020
2026-02-23	142.20	143.30	139.60	140.00	137.21	65,983
2026-02-20	145.70	148.10	140.30	142.20	139.37	110,464
2026-02-19	141.70	145.70	140.60	145.20	142.31	118,855
2026-02-18	143.70	143.70	140.40	141.50	138.68	99,583
2026-02-17	143.30	143.30	138.70	142.90	140.05	149,932
2026-02-16	144.50	145.90	142.00	143.30	140.45	102,861
2026-02-13	145.00	146.40	141.80	144.20	141.33	86,901
2026-02-12	149.20	150.00	144.30	145.00	142.11	164,017
2026-02-11	151.20	151.20	147.70	149.50	146.52	177,863
2026-02-10	151.70	151.70	147.70	151.00	147.99	199,156
2026-02-09	144.30	152.60	144.30	152.30	149.27	407,796
2026-02-06	137.00	143.20	133.80	142.20	139.37	908,481
2026-02-05	125.00	125.00	119.90	120.60	118.20	235,919
2026-02-04	121.10	128.60	120.90	124.70	122.22	212,887
2026-02-03	125.50	126.00	120.80	121.90	119.47	291,988
2026-02-02	124.50	126.20	121.50	124.70	122.22	123,982

← NewerPage 3 of 21 · 1,257 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.