Hoist Finance AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 182.20 | 182.80 | 170.90 | 178.70 | 178.70 | 610,604 |
| 2026-10-22 | 192.80 | 195.30 | 191.30 | 193.60 | 193.60 | 155,355 |
| 2026-10-21 | 191.90 | 195.90 | 190.40 | 195.40 | 195.40 | 82,433 |
| 2026-10-20 | 191.70 | 193.30 | 188.50 | 192.20 | 192.20 | 76,341 |
| 2026-10-19 | 195.00 | 195.00 | 190.20 | 192.90 | 192.90 | 114,332 |
| 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 |
Page 1 of 1 · 23 trading days
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.