Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 85.500 | 89.000 | 85.150 | 88.650 | 86.885 | 135,566 |
| 2025-05-12 | 85.950 | 86.700 | 83.450 | 85.650 | 83.944 | 121,087 |
| 2025-05-09 | 86.000 | 86.500 | 85.150 | 85.700 | 83.993 | 96,631 |
| 2025-05-08 | 88.100 | 89.750 | 85.000 | 87.000 | 83.307 | 255,151 |
| 2025-05-07 | 85.800 | 87.350 | 79.450 | 84.950 | 81.344 | 474,480 |
| 2025-05-06 | 86.950 | 87.000 | 84.950 | 86.500 | 82.829 | 139,661 |
| 2025-05-05 | 86.950 | 86.950 | 85.450 | 86.750 | 83.068 | 120,021 |
| 2025-05-02 | 86.200 | 88.250 | 85.350 | 86.650 | 82.972 | 90,636 |
| 2025-04-30 | 84.500 | 86.100 | 83.750 | 86.000 | 82.350 | 116,378 |
| 2025-04-29 | 81.600 | 85.150 | 81.100 | 85.050 | 81.440 | 111,202 |
| 2025-04-28 | 81.200 | 81.750 | 80.900 | 81.000 | 77.562 | 78,243 |
| 2025-04-25 | 79.950 | 81.650 | 79.000 | 81.650 | 78.184 | 98,620 |
| 2025-04-24 | 77.700 | 79.700 | 77.650 | 79.400 | 76.030 | 89,457 |
| 2025-04-23 | 77.950 | 78.750 | 76.150 | 78.000 | 74.689 | 64,627 |
| 2025-04-22 | 76.400 | 77.000 | 75.100 | 75.950 | 72.726 | 82,695 |
| 2025-04-17 | 76.500 | 76.700 | 75.150 | 76.450 | 73.205 | 29,093 |
| 2025-04-16 | 77.500 | 77.500 | 75.500 | 76.600 | 73.349 | 81,260 |
| 2025-04-15 | 76.600 | 77.550 | 76.100 | 76.950 | 73.684 | 91,121 |
| 2025-04-14 | 73.950 | 76.600 | 73.700 | 76.600 | 73.349 | 83,126 |
| 2025-04-11 | 73.250 | 73.750 | 70.900 | 73.750 | 70.620 | 129,251 |
| 2025-04-10 | 77.900 | 77.900 | 72.400 | 73.100 | 69.997 | 248,141 |
| 2025-04-09 | 65.650 | 68.700 | 65.000 | 67.950 | 65.066 | 205,900 |
| 2025-04-08 | 67.750 | 68.850 | 64.300 | 67.600 | 64.731 | 205,553 |
| 2025-04-07 | 61.950 | 67.250 | 60.200 | 63.700 | 60.996 | 260,901 |
| 2025-04-04 | 69.900 | 69.900 | 64.500 | 65.700 | 62.911 | 211,259 |
| 2025-04-03 | 71.100 | 71.700 | 69.600 | 70.000 | 67.029 | 60,076 |
| 2025-04-02 | 72.800 | 72.800 | 69.500 | 71.100 | 68.082 | 77,330 |
| 2025-04-01 | 67.900 | 73.000 | 67.900 | 72.900 | 69.806 | 91,664 |
| 2025-03-31 | 71.100 | 71.700 | 69.200 | 70.500 | 67.508 | 95,293 |
| 2025-03-28 | 67.800 | 73.500 | 67.800 | 71.100 | 68.082 | 105,145 |
| 2025-03-27 | 74.200 | 75.400 | 73.200 | 74.200 | 71.051 | 56,037 |
| 2025-03-26 | 75.400 | 75.500 | 74.100 | 74.100 | 70.955 | 51,380 |
| 2025-03-25 | 74.700 | 75.800 | 74.200 | 75.300 | 72.104 | 109,657 |
| 2025-03-24 | 74.200 | 75.100 | 73.900 | 74.700 | 71.529 | 67,518 |
| 2025-03-21 | 73.300 | 75.000 | 73.300 | 74.100 | 70.955 | 191,390 |
| 2025-03-20 | 74.000 | 75.200 | 73.300 | 75.000 | 71.817 | 71,388 |
| 2025-03-19 | 73.200 | 74.900 | 73.200 | 74.900 | 71.721 | 68,283 |
| 2025-03-18 | 74.100 | 74.200 | 72.800 | 73.200 | 70.093 | 85,385 |
| 2025-03-17 | 74.500 | 75.200 | 73.400 | 74.100 | 70.955 | 105,880 |
| 2025-03-14 | 72.800 | 75.000 | 72.600 | 74.800 | 71.625 | 187,640 |
| 2025-03-13 | 71.500 | 72.200 | 70.600 | 71.200 | 68.178 | 85,381 |
| 2025-03-12 | 70.000 | 72.400 | 70.000 | 71.200 | 68.178 | 192,910 |
| 2025-03-11 | 67.500 | 70.400 | 67.400 | 69.400 | 66.454 | 244,039 |
| 2025-03-10 | 69.200 | 70.600 | 66.600 | 66.900 | 64.060 | 354,896 |
| 2025-03-07 | 72.600 | 72.600 | 69.500 | 69.900 | 66.933 | 347,422 |
| 2025-03-06 | 73.300 | 74.500 | 72.000 | 72.800 | 69.710 | 207,985 |
| 2025-03-05 | 72.900 | 75.500 | 72.900 | 73.500 | 70.380 | 142,007 |
| 2025-03-04 | 75.400 | 75.700 | 72.900 | 72.900 | 69.806 | 191,972 |
| 2025-03-03 | 75.900 | 76.300 | 74.600 | 75.700 | 72.487 | 118,027 |
| 2025-02-28 | 75.000 | 76.000 | 74.200 | 75.600 | 72.391 | 413,935 |
| 2025-02-27 | 77.100 | 78.100 | 75.600 | 75.900 | 72.678 | 77,792 |
| 2025-02-26 | 76.300 | 78.500 | 76.100 | 78.100 | 74.785 | 98,237 |
| 2025-02-25 | 74.100 | 76.300 | 74.100 | 76.100 | 72.870 | 115,852 |
| 2025-02-24 | 74.500 | 75.100 | 73.500 | 74.100 | 70.955 | 117,278 |
| 2025-02-21 | 73.900 | 76.100 | 73.900 | 74.700 | 71.529 | 194,039 |
| 2025-02-20 | 73.900 | 74.700 | 73.800 | 74.200 | 71.051 | 191,006 |
| 2025-02-19 | 75.400 | 75.700 | 73.900 | 73.900 | 70.763 | 191,332 |
| 2025-02-18 | 76.500 | 76.900 | 74.600 | 75.900 | 72.678 | 310,279 |
| 2025-02-17 | 77.700 | 78.600 | 76.300 | 76.500 | 73.253 | 209,416 |
| 2025-02-14 | 79.800 | 80.200 | 77.700 | 78.200 | 74.881 | 311,872 |
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.