Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 197.60 | 197.70 | 194.00 | 195.90 | 195.90 | 102,211 |
| 2026-10-15 | 192.20 | 196.70 | 191.10 | 196.70 | 196.70 | 87,367 |
| 2026-10-14 | 195.10 | 195.60 | 192.00 | 194.00 | 194.00 | 109,176 |
| 2026-10-13 | 192.50 | 196.10 | 192.30 | 195.20 | 195.20 | 84,099 |
| 2026-10-12 | 193.40 | 194.90 | 191.80 | 192.30 | 192.30 | 107,258 |
| 2026-10-09 | 193.90 | 194.40 | 191.90 | 193.40 | 193.40 | 79,261 |
| 2026-10-08 | 188.50 | 192.90 | 186.10 | 192.90 | 192.90 | 137,105 |
| 2026-10-07 | 195.60 | 196.10 | 188.50 | 190.10 | 190.10 | 135,939 |
| 2026-10-06 | 202.60 | 203.40 | 196.10 | 196.10 | 196.10 | 148,177 |
| 2026-10-05 | 203.00 | 205.60 | 196.20 | 200.80 | 200.80 | 237,682 |
| 2026-10-02 | 202.60 | 202.60 | 194.40 | 198.50 | 198.50 | 243,207 |
| 2026-10-01 | 207.00 | 207.00 | 200.80 | 201.80 | 201.80 | 119,066 |
| 2026-09-30 | 206.20 | 208.80 | 205.80 | 208.00 | 208.00 | 497,295 |
| 2026-09-29 | 206.20 | 208.60 | 205.40 | 206.20 | 206.20 | 79,729 |
| 2026-09-28 | 205.80 | 209.00 | 205.00 | 206.60 | 206.60 | 92,262 |
| 2026-09-25 | 206.20 | 210.60 | 205.80 | 205.80 | 205.80 | 207,997 |
| 2026-09-24 | 206.80 | 207.40 | 205.00 | 205.20 | 205.20 | 45,453 |
| 2026-09-23 | 211.00 | 212.20 | 207.40 | 207.60 | 207.60 | 73,021 |
| 2026-09-22 | 207.00 | 211.80 | 205.00 | 209.80 | 209.80 | 184,433 |
| 2026-09-21 | 205.60 | 208.40 | 205.40 | 205.80 | 205.80 | 182,530 |
| 2026-09-18 | 206.40 | 206.40 | 201.40 | 203.00 | 203.00 | 161,590 |
| 2026-09-17 | 204.60 | 207.60 | 203.40 | 206.20 | 206.20 | 58,829 |
| 2026-09-16 | 204.40 | 206.00 | 200.60 | 204.00 | 204.00 | 122,213 |
| 2026-09-15 | 200.00 | 206.80 | 199.10 | 203.60 | 203.60 | 107,379 |
| 2026-09-14 | 201.60 | 207.60 | 200.40 | 202.00 | 202.00 | 76,909 |
| 2026-09-11 | 203.20 | 203.20 | 200.00 | 202.60 | 202.60 | 159,172 |
| 2026-09-10 | 206.00 | 206.60 | 202.00 | 202.20 | 202.20 | 85,431 |
| 2026-09-09 | 206.20 | 209.00 | 203.00 | 205.20 | 205.20 | 167,777 |
| 2026-09-08 | 206.20 | 206.20 | 202.00 | 203.80 | 203.80 | 133,114 |
| 2026-09-07 | 210.40 | 210.40 | 206.00 | 206.20 | 206.20 | 155,418 |
| 2026-09-04 | 213.00 | 215.40 | 209.20 | 210.40 | 210.40 | 106,083 |
| 2026-09-03 | 212.00 | 213.40 | 210.00 | 212.20 | 212.20 | 179,638 |
| 2026-09-02 | 212.20 | 212.60 | 207.00 | 212.00 | 212.00 | 110,055 |
| 2026-09-01 | 219.00 | 219.00 | 211.20 | 212.80 | 212.80 | 122,537 |
| 2026-08-31 | 216.40 | 222.00 | 215.00 | 219.00 | 219.00 | 424,065 |
| 2026-08-28 | 215.40 | 217.60 | 215.00 | 216.40 | 216.40 | 56,044 |
| 2026-08-27 | 219.60 | 220.40 | 215.00 | 215.60 | 215.60 | 64,914 |
| 2026-08-26 | 221.40 | 222.80 | 218.80 | 219.00 | 219.00 | 115,905 |
| 2026-08-25 | 216.00 | 220.00 | 215.80 | 219.20 | 219.20 | 371,280 |
| 2026-08-24 | 211.20 | 216.20 | 210.20 | 216.20 | 216.20 | 383,100 |
| 2026-08-21 | 209.80 | 213.00 | 208.00 | 211.20 | 211.20 | 73,695 |
| 2026-08-20 | 213.20 | 215.00 | 209.20 | 209.80 | 209.80 | 83,604 |
| 2026-08-19 | 214.80 | 216.00 | 211.20 | 212.20 | 212.20 | 82,878 |
| 2026-08-18 | 220.00 | 220.00 | 214.40 | 215.40 | 215.40 | 79,943 |
| 2026-08-17 | 219.20 | 221.20 | 217.60 | 220.00 | 220.00 | 72,879 |
| 2026-08-14 | 220.00 | 220.40 | 216.00 | 219.20 | 219.20 | 118,118 |
| 2026-08-13 | 221.60 | 223.80 | 217.80 | 219.40 | 219.40 | 111,743 |
| 2026-08-12 | 219.00 | 222.00 | 217.80 | 221.60 | 221.60 | 90,940 |
| 2026-08-11 | 215.20 | 219.80 | 214.40 | 218.80 | 218.80 | 75,268 |
| 2026-08-10 | 214.40 | 216.00 | 212.00 | 214.80 | 214.80 | 73,424 |
| 2026-08-07 | 216.20 | 216.60 | 212.60 | 214.40 | 214.40 | 124,420 |
| 2026-08-06 | 217.80 | 217.80 | 214.80 | 216.20 | 216.20 | 140,469 |
| 2026-08-05 | 221.00 | 222.20 | 217.00 | 217.60 | 217.60 | 121,162 |
| 2026-08-04 | 216.00 | 220.40 | 215.20 | 219.20 | 219.20 | 197,505 |
| 2026-08-03 | 216.20 | 217.40 | 214.40 | 215.60 | 215.60 | 201,620 |
| 2026-07-31 | 217.60 | 218.40 | 213.80 | 216.00 | 216.00 | 86,483 |
| 2026-07-30 | 217.20 | 217.40 | 211.40 | 216.00 | 216.00 | 98,491 |
| 2026-07-29 | 216.20 | 217.20 | 213.20 | 215.80 | 215.80 | 121,664 |
| 2026-07-28 | 213.40 | 216.20 | 208.40 | 216.20 | 216.20 | 125,861 |
| 2026-07-27 | 207.00 | 217.60 | 207.00 | 212.40 | 212.40 | 308,038 |
Page 1 of 21 · 1,259 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.