Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 101.00 | 103.20 | 101.00 | 102.90 | 100.85 | 148,932 |
| 2025-08-07 | 98.400 | 100.70 | 98.000 | 100.40 | 98.401 | 77,748 |
| 2025-08-06 | 98.650 | 100.50 | 98.250 | 98.300 | 96.342 | 109,231 |
| 2025-08-05 | 99.000 | 100.10 | 98.000 | 99.000 | 97.029 | 130,787 |
| 2025-08-04 | 97.100 | 98.750 | 95.650 | 98.100 | 96.146 | 102,674 |
| 2025-08-01 | 96.800 | 98.100 | 96.000 | 97.550 | 95.607 | 107,259 |
| 2025-07-31 | 94.500 | 97.500 | 94.450 | 96.700 | 94.774 | 129,680 |
| 2025-07-30 | 97.200 | 97.200 | 93.850 | 94.550 | 92.667 | 188,769 |
| 2025-07-29 | 100.30 | 100.30 | 96.700 | 97.100 | 95.166 | 97,310 |
| 2025-07-28 | 103.20 | 103.20 | 96.750 | 99.350 | 97.372 | 225,326 |
| 2025-07-25 | 98.200 | 107.90 | 98.150 | 102.00 | 99.969 | 1,954,739 |
| 2025-07-24 | 93.900 | 94.450 | 92.550 | 94.000 | 92.128 | 115,082 |
| 2025-07-23 | 89.550 | 93.150 | 89.550 | 93.050 | 91.197 | 165,856 |
| 2025-07-22 | 89.200 | 89.950 | 87.100 | 89.500 | 87.718 | 131,163 |
| 2025-07-21 | 89.100 | 90.300 | 88.900 | 89.100 | 87.326 | 85,159 |
| 2025-07-18 | 87.900 | 89.800 | 87.900 | 89.150 | 87.375 | 104,247 |
| 2025-07-17 | 87.900 | 88.100 | 85.400 | 88.050 | 86.297 | 80,200 |
| 2025-07-16 | 86.100 | 87.450 | 85.550 | 87.100 | 85.365 | 76,411 |
| 2025-07-15 | 87.200 | 88.300 | 85.950 | 86.350 | 84.630 | 89,427 |
| 2025-07-14 | 87.200 | 87.600 | 85.350 | 87.300 | 85.562 | 81,150 |
| 2025-07-11 | 87.000 | 87.850 | 86.300 | 87.800 | 86.052 | 57,259 |
| 2025-07-10 | 87.750 | 88.600 | 87.050 | 87.500 | 85.758 | 61,173 |
| 2025-07-09 | 86.900 | 88.050 | 86.700 | 87.550 | 85.807 | 54,313 |
| 2025-07-08 | 86.250 | 87.650 | 85.600 | 87.000 | 85.267 | 103,785 |
| 2025-07-07 | 84.700 | 85.150 | 84.000 | 85.050 | 83.356 | 67,004 |
| 2025-07-04 | 85.100 | 85.250 | 84.100 | 84.700 | 83.013 | 35,879 |
| 2025-07-03 | 84.550 | 85.900 | 84.550 | 84.700 | 83.013 | 42,616 |
| 2025-07-02 | 84.150 | 85.250 | 82.600 | 84.650 | 82.964 | 79,038 |
| 2025-07-01 | 83.100 | 85.600 | 82.950 | 83.100 | 81.445 | 78,101 |
| 2025-06-30 | 85.300 | 86.850 | 83.100 | 83.500 | 81.837 | 102,198 |
| 2025-06-27 | 84.350 | 86.000 | 83.800 | 85.300 | 83.601 | 118,910 |
| 2025-06-26 | 81.350 | 85.100 | 81.000 | 84.200 | 82.523 | 221,189 |
| 2025-06-25 | 89.500 | 89.550 | 81.350 | 81.400 | 79.779 | 422,863 |
| 2025-06-24 | 91.000 | 91.900 | 90.000 | 90.900 | 89.090 | 129,467 |
| 2025-06-23 | 92.800 | 93.200 | 87.100 | 88.550 | 86.787 | 237,102 |
| 2025-06-19 | 93.000 | 94.600 | 92.500 | 93.100 | 91.246 | 73,249 |
| 2025-06-18 | 94.300 | 95.550 | 93.750 | 95.100 | 93.206 | 96,886 |
| 2025-06-17 | 92.850 | 94.600 | 92.200 | 94.250 | 92.373 | 89,629 |
| 2025-06-16 | 90.350 | 93.200 | 90.350 | 92.850 | 91.001 | 159,838 |
| 2025-06-13 | 92.500 | 92.500 | 89.500 | 89.800 | 88.012 | 74,437 |
| 2025-06-12 | 94.000 | 94.000 | 91.750 | 92.600 | 90.756 | 114,873 |
| 2025-06-11 | 94.000 | 94.000 | 92.450 | 93.650 | 91.785 | 173,199 |
| 2025-06-10 | 95.600 | 95.900 | 93.600 | 94.000 | 92.128 | 75,917 |
| 2025-06-09 | 94.550 | 97.900 | 94.550 | 95.600 | 93.696 | 60,600 |
| 2025-06-05 | 95.900 | 96.950 | 93.700 | 94.400 | 92.520 | 83,705 |
| 2025-06-04 | 95.000 | 96.000 | 94.500 | 95.650 | 93.745 | 128,088 |
| 2025-06-03 | 93.850 | 94.600 | 92.850 | 94.600 | 92.716 | 58,834 |
| 2025-06-02 | 91.700 | 94.950 | 91.050 | 93.600 | 91.736 | 143,817 |
| 2025-05-30 | 92.000 | 92.050 | 90.650 | 91.950 | 90.119 | 133,706 |
| 2025-05-28 | 94.150 | 94.500 | 92.550 | 92.550 | 90.707 | 50,258 |
| 2025-05-27 | 95.900 | 96.000 | 94.000 | 94.000 | 92.128 | 145,713 |
| 2025-05-26 | 92.500 | 95.850 | 92.500 | 95.850 | 93.941 | 154,481 |
| 2025-05-23 | 91.000 | 92.450 | 88.700 | 91.850 | 90.021 | 153,167 |
| 2025-05-22 | 92.250 | 92.750 | 89.300 | 90.950 | 89.139 | 103,653 |
| 2025-05-21 | 92.350 | 93.150 | 91.150 | 92.750 | 90.903 | 84,384 |
| 2025-05-20 | 91.400 | 92.750 | 91.250 | 92.150 | 90.315 | 56,983 |
| 2025-05-19 | 90.900 | 91.800 | 88.450 | 91.150 | 89.335 | 86,083 |
| 2025-05-16 | 89.000 | 91.550 | 88.050 | 91.250 | 89.433 | 118,983 |
| 2025-05-15 | 88.600 | 90.200 | 88.300 | 88.850 | 87.081 | 73,910 |
| 2025-05-14 | 88.650 | 89.250 | 88.000 | 88.550 | 86.787 | 72,867 |
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.