Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 80.700 | 83.700 | 79.200 | 79.900 | 76.509 | 338,898 |
| 2025-02-12 | 80.000 | 81.400 | 79.600 | 80.200 | 76.796 | 260,216 |
| 2025-02-11 | 77.200 | 80.600 | 77.000 | 80.100 | 76.700 | 364,495 |
| 2025-02-10 | 79.900 | 80.100 | 77.100 | 77.100 | 73.828 | 609,450 |
| 2025-02-07 | 90.900 | 91.800 | 78.000 | 79.100 | 75.743 | 2,258,774 |
| 2025-02-06 | 95.800 | 98.800 | 95.800 | 98.200 | 94.032 | 244,817 |
| 2025-02-05 | 93.400 | 96.300 | 93.100 | 95.600 | 91.542 | 96,551 |
| 2025-02-04 | 93.700 | 94.100 | 91.700 | 93.500 | 89.531 | 110,985 |
| 2025-02-03 | 91.100 | 94.000 | 89.100 | 94.000 | 90.010 | 222,317 |
| 2025-01-31 | 87.800 | 94.400 | 87.800 | 93.400 | 89.436 | 187,323 |
| 2025-01-30 | 88.500 | 89.200 | 86.700 | 89.000 | 85.222 | 129,663 |
| 2025-01-29 | 88.400 | 90.000 | 88.400 | 88.400 | 84.648 | 107,051 |
| 2025-01-28 | 88.200 | 89.500 | 88.200 | 88.500 | 84.744 | 183,346 |
| 2025-01-27 | 89.000 | 89.400 | 86.700 | 87.400 | 83.690 | 189,424 |
| 2025-01-24 | 88.800 | 90.800 | 88.800 | 89.000 | 85.222 | 110,374 |
| 2025-01-23 | 88.000 | 90.200 | 87.200 | 88.800 | 85.031 | 178,597 |
| 2025-01-22 | 98.900 | 99.200 | 87.800 | 88.200 | 84.456 | 714,354 |
| 2025-01-21 | 96.600 | 99.800 | 96.200 | 99.300 | 95.085 | 58,068 |
| 2025-01-20 | 98.000 | 98.500 | 95.800 | 96.500 | 92.404 | 61,121 |
| 2025-01-17 | 96.400 | 98.500 | 96.400 | 97.700 | 93.553 | 75,861 |
| 2025-01-16 | 97.200 | 98.500 | 96.000 | 96.600 | 92.500 | 53,332 |
| 2025-01-15 | 94.000 | 97.100 | 93.800 | 97.100 | 92.979 | 218,318 |
| 2025-01-14 | 92.100 | 94.900 | 92.000 | 94.200 | 90.202 | 123,717 |
| 2025-01-13 | 94.400 | 94.900 | 91.200 | 91.500 | 87.616 | 126,604 |
| 2025-01-10 | 96.400 | 96.800 | 94.300 | 94.600 | 90.585 | 160,002 |
| 2025-01-09 | 98.600 | 98.600 | 95.900 | 96.400 | 92.308 | 83,920 |
| 2025-01-08 | 96.400 | 97.700 | 93.800 | 96.100 | 92.021 | 115,021 |
| 2025-01-07 | 96.000 | 98.600 | 95.100 | 96.300 | 92.213 | 159,449 |
| 2025-01-03 | 93.500 | 95.900 | 91.600 | 95.000 | 90.968 | 154,330 |
| 2025-01-02 | 90.300 | 93.600 | 90.300 | 93.500 | 89.531 | 129,855 |
| 2024-12-30 | 91.500 | 91.500 | 89.300 | 90.300 | 86.467 | 92,879 |
| 2024-12-27 | 90.200 | 92.200 | 90.200 | 91.500 | 87.616 | 59,826 |
| 2024-12-23 | 92.900 | 92.900 | 89.900 | 90.200 | 86.371 | 138,730 |
| 2024-12-20 | 96.700 | 96.900 | 92.400 | 93.100 | 89.148 | 172,269 |
| 2024-12-19 | 95.900 | 97.200 | 93.800 | 96.700 | 92.596 | 99,800 |
| 2024-12-18 | 97.800 | 98.900 | 95.700 | 96.300 | 92.213 | 72,942 |
| 2024-12-17 | 100.40 | 102.40 | 97.300 | 97.600 | 93.457 | 139,280 |
| 2024-12-16 | 99.400 | 102.00 | 99.400 | 101.40 | 97.096 | 260,651 |
| 2024-12-13 | 96.600 | 99.400 | 96.500 | 98.800 | 94.606 | 108,916 |
| 2024-12-12 | 95.300 | 97.600 | 95.300 | 96.700 | 92.596 | 67,980 |
| 2024-12-11 | 92.200 | 96.500 | 92.200 | 95.500 | 91.447 | 91,479 |
| 2024-12-10 | 93.800 | 94.400 | 93.200 | 94.400 | 90.393 | 66,968 |
| 2024-12-09 | 94.200 | 95.900 | 93.400 | 94.100 | 90.106 | 86,040 |
| 2024-12-06 | 94.500 | 95.000 | 94.100 | 94.200 | 90.202 | 89,719 |
| 2024-12-05 | 93.300 | 95.700 | 93.300 | 94.700 | 90.680 | 97,654 |
| 2024-12-04 | 93.300 | 93.700 | 91.300 | 93.600 | 89.627 | 79,000 |
| 2024-12-03 | 92.800 | 93.900 | 92.500 | 93.300 | 89.340 | 54,582 |
| 2024-12-02 | 90.900 | 93.500 | 89.900 | 92.700 | 88.765 | 151,069 |
| 2024-11-29 | 91.300 | 91.700 | 90.600 | 90.600 | 86.755 | 163,490 |
| 2024-11-28 | 92.200 | 92.700 | 91.300 | 91.300 | 87.425 | 46,501 |
| 2024-11-27 | 91.200 | 93.400 | 91.100 | 91.800 | 87.904 | 90,062 |
| 2024-11-26 | 92.900 | 93.000 | 90.100 | 91.400 | 87.521 | 173,363 |
| 2024-11-25 | 97.000 | 97.500 | 93.200 | 93.200 | 89.244 | 1,247,388 |
| 2024-11-22 | 95.700 | 97.400 | 95.500 | 96.700 | 92.596 | 116,176 |
| 2024-11-21 | 94.700 | 96.200 | 94.000 | 95.600 | 91.542 | 131,321 |
| 2024-11-20 | 95.800 | 98.200 | 94.600 | 94.600 | 90.585 | 200,396 |
| 2024-11-19 | 93.500 | 95.700 | 93.500 | 95.700 | 91.638 | 219,844 |
| 2024-11-18 | 95.300 | 96.100 | 92.500 | 93.600 | 89.627 | 257,784 |
| 2024-11-15 | 100.20 | 101.00 | 98.600 | 99.000 | 94.798 | 102,058 |
| 2024-11-14 | 98.600 | 100.20 | 97.700 | 100.20 | 95.947 | 151,813 |
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.