Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 98.600 | 100.60 | 97.100 | 98.000 | 93.840 | 106,756 |
| 2024-11-12 | 101.00 | 101.40 | 98.300 | 98.300 | 94.128 | 147,781 |
| 2024-11-11 | 101.40 | 102.40 | 100.80 | 101.00 | 96.713 | 129,523 |
| 2024-11-08 | 102.20 | 102.80 | 100.80 | 101.40 | 97.096 | 108,942 |
| 2024-11-07 | 98.900 | 102.00 | 98.900 | 102.00 | 97.671 | 217,328 |
| 2024-11-06 | 97.300 | 100.00 | 97.300 | 98.700 | 94.511 | 169,908 |
| 2024-11-05 | 94.700 | 97.300 | 94.200 | 97.100 | 92.979 | 192,943 |
| 2024-11-04 | 94.100 | 94.900 | 93.300 | 94.400 | 90.393 | 131,427 |
| 2024-11-01 | 95.200 | 96.200 | 93.900 | 93.900 | 89.914 | 189,048 |
| 2024-10-31 | 98.000 | 98.000 | 94.800 | 95.200 | 91.159 | 111,105 |
| 2024-10-30 | 97.600 | 99.300 | 97.200 | 98.000 | 93.840 | 301,347 |
| 2024-10-29 | 103.80 | 103.80 | 96.900 | 97.600 | 93.457 | 335,543 |
| 2024-10-28 | 97.900 | 103.60 | 97.800 | 103.60 | 99.203 | 601,792 |
| 2024-10-25 | 91.800 | 99.400 | 90.000 | 98.000 | 93.840 | 1,225,830 |
| 2024-10-24 | 83.200 | 84.400 | 82.000 | 82.100 | 78.615 | 140,842 |
| 2024-10-23 | 85.900 | 86.100 | 83.200 | 83.200 | 79.669 | 123,085 |
| 2024-10-22 | 83.500 | 85.900 | 83.400 | 85.900 | 82.254 | 163,053 |
| 2024-10-21 | 85.000 | 85.700 | 83.900 | 84.700 | 81.105 | 107,842 |
| 2024-10-18 | 87.100 | 88.100 | 84.900 | 85.200 | 81.584 | 250,922 |
| 2024-10-17 | 86.600 | 87.600 | 86.500 | 87.100 | 83.403 | 62,460 |
| 2024-10-16 | 87.800 | 87.800 | 84.700 | 86.600 | 82.924 | 84,610 |
| 2024-10-15 | 87.200 | 88.600 | 87.100 | 87.700 | 83.978 | 407,843 |
| 2024-10-14 | 86.500 | 87.500 | 85.900 | 87.200 | 83.499 | 167,220 |
| 2024-10-11 | 85.400 | 87.100 | 84.800 | 86.500 | 82.829 | 217,687 |
| 2024-10-10 | 85.600 | 85.600 | 83.400 | 85.200 | 81.584 | 109,718 |
| 2024-10-09 | 85.300 | 86.000 | 84.000 | 85.600 | 81.967 | 176,313 |
| 2024-10-08 | 84.200 | 85.500 | 83.400 | 85.300 | 81.679 | 97,325 |
| 2024-10-07 | 85.300 | 87.200 | 84.300 | 84.300 | 80.722 | 137,971 |
| 2024-10-04 | 83.300 | 84.800 | 82.600 | 84.600 | 81.009 | 129,122 |
| 2024-10-03 | 85.700 | 85.700 | 82.900 | 83.300 | 79.764 | 96,267 |
| 2024-10-02 | 85.000 | 86.300 | 83.800 | 85.700 | 82.062 | 167,072 |
| 2024-10-01 | 87.100 | 88.300 | 84.500 | 85.400 | 81.775 | 169,008 |
| 2024-09-30 | 89.900 | 91.000 | 85.600 | 86.700 | 83.020 | 245,492 |
| 2024-09-27 | 90.500 | 91.900 | 89.100 | 89.900 | 86.084 | 191,591 |
| 2024-09-26 | 88.900 | 91.300 | 88.200 | 90.900 | 87.042 | 364,512 |
| 2024-09-25 | 84.000 | 88.800 | 83.800 | 88.300 | 84.552 | 229,437 |
| 2024-09-24 | 87.100 | 87.600 | 85.500 | 85.500 | 81.871 | 338,173 |
| 2024-09-23 | 87.600 | 87.800 | 85.700 | 86.800 | 83.116 | 197,630 |
| 2024-09-20 | 87.500 | 88.600 | 87.100 | 88.100 | 84.361 | 332,368 |
| 2024-09-19 | 83.600 | 88.000 | 83.600 | 87.800 | 84.073 | 372,595 |
| 2024-09-18 | 82.400 | 83.000 | 81.800 | 82.700 | 79.190 | 111,827 |
| 2024-09-17 | 80.900 | 82.700 | 80.800 | 82.100 | 78.615 | 237,543 |
| 2024-09-16 | 80.700 | 81.200 | 79.800 | 80.900 | 77.466 | 103,704 |
| 2024-09-13 | 79.800 | 80.900 | 78.000 | 80.700 | 77.275 | 146,569 |
| 2024-09-12 | 81.000 | 81.000 | 78.300 | 79.400 | 76.030 | 224,497 |
| 2024-09-11 | 82.200 | 82.200 | 78.900 | 79.200 | 75.838 | 154,960 |
| 2024-09-10 | 81.500 | 82.500 | 80.700 | 80.900 | 77.466 | 212,545 |
| 2024-09-09 | 79.000 | 81.200 | 78.900 | 81.000 | 77.562 | 225,638 |
| 2024-09-06 | 80.000 | 80.000 | 78.600 | 79.200 | 75.838 | 210,544 |
| 2024-09-05 | 79.800 | 80.000 | 78.600 | 80.000 | 76.604 | 159,571 |
| 2024-09-04 | 77.400 | 79.800 | 76.000 | 79.800 | 76.413 | 340,198 |
| 2024-09-03 | 77.100 | 77.500 | 76.100 | 77.500 | 74.211 | 296,054 |
| 2024-09-02 | 78.100 | 78.500 | 76.500 | 77.100 | 73.828 | 111,726 |
| 2024-08-30 | 78.400 | 78.400 | 76.400 | 78.100 | 74.785 | 113,338 |
| 2024-08-29 | 77.900 | 78.800 | 76.400 | 76.400 | 73.157 | 121,970 |
| 2024-08-28 | 77.900 | 78.600 | 77.600 | 77.700 | 74.402 | 95,868 |
| 2024-08-27 | 77.200 | 78.600 | 76.500 | 77.900 | 74.594 | 156,040 |
| 2024-08-26 | 78.600 | 78.600 | 75.700 | 77.200 | 73.923 | 103,176 |
| 2024-08-23 | 76.600 | 78.700 | 76.200 | 78.700 | 75.360 | 168,265 |
| 2024-08-22 | 75.200 | 76.800 | 74.500 | 76.400 | 73.157 | 337,467 |
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.