Hoist Finance AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	137.00	143.20	133.80	142.20	139.37	908,481
2026-02-05	125.00	125.00	119.90	120.60	118.20	235,919
2026-02-04	121.10	128.60	120.90	124.70	122.22	212,887
2026-02-03	125.50	126.00	120.80	121.90	119.47	291,988
2026-02-02	124.50	126.20	121.50	124.70	122.22	123,982
2026-01-30	128.10	128.10	124.30	125.10	122.61	184,351
2026-01-29	128.40	129.00	126.80	127.70	125.16	197,425
2026-01-28	124.90	128.20	123.00	127.90	125.35	151,742
2026-01-27	123.70	125.70	123.20	124.30	121.82	95,905
2026-01-26	124.40	124.40	123.20	123.20	120.75	96,070
2026-01-23	125.50	125.50	123.70	124.40	121.92	62,703
2026-01-22	122.40	125.60	122.40	125.60	123.10	138,038
2026-01-21	124.40	124.50	116.80	121.40	118.98	265,344
2026-01-20	117.10	124.70	117.10	124.70	122.22	358,126
2026-01-19	117.50	117.50	114.70	115.90	113.59	73,958
2026-01-16	114.40	118.00	111.90	117.70	115.36	157,403
2026-01-15	112.90	114.20	107.60	113.60	111.34	313,632
2026-01-14	114.00	115.00	111.80	112.70	110.46	126,209
2026-01-13	112.90	115.00	112.40	113.20	110.95	100,361
2026-01-12	113.30	114.20	112.50	113.10	110.85	58,163
2026-01-09	113.70	114.20	112.00	114.20	111.93	68,480
2026-01-08	113.40	115.20	111.40	113.30	111.04	77,053
2026-01-07	114.90	114.90	111.50	112.20	109.97	82,156
2026-01-05	114.80	115.20	113.50	113.80	111.53	69,581
2026-01-02	112.90	115.40	112.70	114.40	112.12	105,622
2025-12-30	111.70	113.60	111.30	112.80	110.55	100,191
2025-12-29	112.40	112.60	110.00	111.90	109.67	106,569
2025-12-23	111.20	112.70	110.20	112.20	109.97	103,754
2025-12-22	108.70	111.20	108.70	111.20	108.99	131,442
2025-12-19	109.40	110.00	106.80	108.50	106.34	213,547
2025-12-18	107.00	109.30	106.80	109.10	106.93	138,509
2025-12-17	103.80	107.60	103.80	107.00	104.87	161,853
2025-12-16	102.50	104.00	101.20	104.00	101.93	53,442
2025-12-15	103.20	104.30	101.70	102.40	100.36	42,359
2025-12-12	102.70	105.20	102.20	103.40	101.34	129,122
2025-12-11	101.90	102.00	101.10	102.00	99.969	19,863
2025-12-10	102.50	102.60	100.90	101.90	99.871	32,301
2025-12-09	102.20	103.40	101.70	102.30	100.26	75,952
2025-12-08	101.40	102.50	101.00	102.30	100.26	45,605
2025-12-05	100.20	102.00	99.600	101.40	99.381	85,505
2025-12-04	100.50	101.80	99.650	100.00	98.009	81,036
2025-12-03	99.700	100.10	98.850	99.800	97.813	84,374
2025-12-02	100.30	101.70	99.700	100.00	98.009	114,255
2025-12-01	101.00	101.10	99.550	100.30	98.303	95,325
2025-11-28	102.90	103.40	100.60	100.60	98.597	231,999
2025-11-27	100.60	102.20	100.60	102.20	100.16	112,186
2025-11-26	102.30	102.90	99.150	100.90	98.891	158,116
2025-11-25	99.600	102.80	98.150	102.60	100.56	220,925
2025-11-24	94.500	99.600	94.500	98.100	96.146	214,909
2025-11-21	92.450	94.250	91.500	94.250	92.373	63,464
2025-11-20	92.800	94.000	92.650	92.750	90.903	80,138
2025-11-19	93.800	93.800	92.300	92.850	91.001	55,105
2025-11-18	94.950	94.950	92.900	93.050	91.197	87,874
2025-11-17	95.400	96.300	94.600	94.950	93.059	75,696
2025-11-14	98.900	98.900	94.300	95.450	93.549	114,212
2025-11-13	96.000	98.850	95.950	98.350	96.391	80,489
2025-11-12	96.150	96.800	95.300	95.650	93.745	74,786
2025-11-11	95.300	96.950	95.300	96.500	94.578	43,099
2025-11-10	94.600	96.900	94.200	95.800	93.892	105,327
2025-11-07	95.450	96.000	94.100	95.150	93.255	68,423

← NewerPage 4 of 21 · 1,257 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.