Hoist Finance AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	100.60	100.60	98.950	99.250	97.274	36,127
2025-10-30	99.950	100.90	98.950	99.900	97.911	85,708
2025-10-29	97.650	101.00	97.050	100.70	98.695	176,764
2025-10-28	94.500	97.800	92.700	97.700	95.754	170,975
2025-10-27	94.100	95.450	90.800	93.700	91.834	314,836
2025-10-24	101.30	103.90	91.400	93.950	92.079	465,279
2025-10-23	96.250	98.000	95.700	97.050	95.117	121,603
2025-10-22	96.200	97.950	96.100	96.750	94.823	87,812
2025-10-21	99.100	99.100	95.700	96.200	94.284	35,299
2025-10-20	95.750	97.650	95.300	97.450	95.509	69,060
2025-10-17	98.300	98.300	94.500	95.750	93.843	81,600
2025-10-16	100.30	100.70	97.300	98.500	96.538	96,063
2025-10-15	102.60	103.10	100.10	100.40	98.401	53,080
2025-10-14	102.00	102.40	99.200	102.20	100.16	82,792
2025-10-13	100.70	103.00	100.10	101.60	99.577	85,794
2025-10-10	100.30	103.00	99.400	101.20	99.185	91,443
2025-10-09	99.000	99.600	96.950	99.400	97.421	64,593
2025-10-08	96.700	98.950	96.450	97.050	95.117	57,506
2025-10-07	98.800	99.100	96.650	96.700	94.774	403,461
2025-10-06	99.150	99.650	98.350	99.150	97.176	105,379
2025-10-03	98.700	101.60	98.700	99.500	97.519	78,481
2025-10-02	101.70	101.70	98.650	98.850	96.882	73,356
2025-10-01	99.500	102.20	98.500	101.60	99.577	146,151
2025-09-30	100.40	103.50	98.650	99.500	97.519	138,971
2025-09-29	100.00	101.10	98.350	98.500	96.538	58,060
2025-09-26	96.050	100.50	96.050	100.00	98.009	249,232
2025-09-25	97.000	97.000	95.450	95.750	93.843	40,118
2025-09-24	98.350	98.350	96.000	97.100	95.166	106,753
2025-09-23	95.900	102.00	95.900	97.850	95.901	159,031
2025-09-22	93.100	93.850	92.300	92.300	90.462	42,716
2025-09-19	93.150	94.250	92.500	94.000	92.128	131,143
2025-09-18	93.050	93.800	92.350	93.550	91.687	92,746
2025-09-17	92.000	93.950	91.950	93.150	91.295	42,759
2025-09-16	93.750	93.800	91.950	92.050	90.217	112,329
2025-09-15	94.450	95.850	93.650	93.650	91.785	36,138
2025-09-12	94.600	95.600	94.350	94.450	92.569	36,655
2025-09-11	95.000	96.300	93.600	95.850	93.941	56,909
2025-09-10	97.150	97.200	94.800	95.050	93.157	66,919
2025-09-09	96.900	97.450	96.150	96.950	95.019	54,288
2025-09-08	95.000	96.850	95.000	96.850	94.921	52,441
2025-09-05	96.050	96.850	95.000	95.300	93.402	54,853
2025-09-04	95.900	96.400	95.500	96.050	94.137	43,297
2025-09-03	96.350	97.550	95.050	96.100	94.186	77,985
2025-09-02	99.500	99.500	95.900	96.000	94.088	110,378
2025-09-01	100.80	101.50	99.000	99.700	97.715	73,305
2025-08-29	100.40	101.30	99.650	100.50	98.499	43,319
2025-08-28	102.00	102.40	99.900	100.90	98.891	88,250
2025-08-27	103.00	103.00	100.30	101.20	99.185	70,362
2025-08-26	104.00	104.10	101.80	103.00	100.95	131,071
2025-08-25	103.50	105.30	101.20	103.60	101.54	108,573
2025-08-22	104.90	104.90	102.70	103.50	101.44	128,877
2025-08-21	102.90	105.10	102.80	105.00	102.91	119,819
2025-08-20	104.00	104.00	102.30	103.00	100.95	77,888
2025-08-19	104.50	104.80	103.40	103.60	101.54	109,022
2025-08-18	101.00	104.20	101.00	103.60	101.54	181,549
2025-08-15	101.00	102.90	100.40	101.00	98.989	98,684
2025-08-14	103.40	103.40	100.20	101.00	98.989	98,008
2025-08-13	104.70	104.70	102.20	102.80	100.75	81,278
2025-08-12	103.90	104.60	102.10	103.20	101.14	150,469
2025-08-11	102.70	103.00	101.40	102.40	100.36	96,806

← NewerPage 5 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.