Hoist Finance AB (publ) (LON:0R65)
London · Delayed Price · Currency is GBP · Price in SEK 113.55
+1.45 (1.29%)
At close: Jan 8, 2026
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 113.40 | 113.55 | 111.70 | 113.55 | 113.55 | 1.29% | 1,924 |
| Jan 7, 2026 | 114.75 | 114.20 | 112.10 | 112.10 | 112.10 | -2.05% | 421 |
| Jan 5, 2026 | 115.05 | 115.00 | 113.80 | 114.45 | 114.45 | 0.41% | 1,014 |
| Jan 2, 2026 | 113.40 | 114.90 | 113.40 | 113.98 | 113.98 | 1.58% | 4,595 |
| Dec 30, 2025 | 111.45 | 113.30 | 112.20 | 112.20 | 112.20 | 0.53% | 6,239 |
| Dec 29, 2025 | 112.40 | 111.85 | 110.10 | 111.62 | 111.61 | -0.52% | 8,825 |
| Dec 23, 2025 | 111.35 | 112.20 | 111.35 | 112.20 | 112.20 | 1.71% | 133 |
| Dec 22, 2025 | 108.70 | 111.20 | 110.00 | 110.32 | 110.32 | 2.30% | 26,098 |
| Dec 19, 2025 | 109.40 | 108.30 | 107.83 | 107.83 | 107.83 | -1.02% | 3,375 |
| Dec 18, 2025 | 106.65 | 109.20 | 107.00 | 108.94 | 108.94 | 1.88% | 2,874 |
| Dec 17, 2025 | 103.75 | 107.00 | 104.85 | 106.93 | 106.93 | 3.01% | 3,390 |
| Dec 16, 2025 | 102.55 | 103.80 | 103.80 | 103.80 | 103.80 | 1.47% | 80 |
| Dec 15, 2025 | 103.15 | 103.20 | 102.30 | 102.30 | 102.30 | -1.66% | 10,155 |
| Dec 12, 2025 | 102.75 | 104.70 | 102.80 | 104.02 | 104.02 | 2.39% | 5,279 |
| Dec 11, 2025 | 101.88 | 101.90 | 101.42 | 101.60 | 101.60 | -0.09% | 1,777 |
| Dec 10, 2025 | 101.68 | 101.69 | 101.10 | 101.69 | 101.69 | -0.69% | 181 |
| Dec 9, 2025 | 101.50 | 102.80 | 101.90 | 102.40 | 102.40 | 0.61% | 36,772 |
| Dec 8, 2025 | 101.68 | 102.50 | 101.60 | 101.78 | 101.78 | 0.38% | 475 |
| Dec 5, 2025 | 100.20 | 102.00 | 101.39 | 101.39 | 101.39 | 0.99% | 1,272 |
| Dec 4, 2025 | 100.03 | 101.00 | 100.30 | 100.40 | 100.40 | 0.56% | 305 |
| Dec 3, 2025 | 99.65 | 100.10 | 99.35 | 99.84 | 99.84 | -0.40% | 1,443 |
| Dec 2, 2025 | 100.13 | 101.30 | 99.90 | 100.24 | 100.24 | 0.04% | 1,648 |
| Dec 1, 2025 | 101.18 | 100.40 | 100.15 | 100.20 | 100.20 | -2.21% | 1,070 |
| Nov 28, 2025 | 101.68 | 102.50 | 101.90 | 102.46 | 102.46 | 0.95% | 823 |
| Nov 27, 2025 | 100.73 | 102.20 | 101.20 | 101.50 | 101.50 | -0.11% | 4,617 |
| Nov 26, 2025 | 101.10 | 101.61 | 100.70 | 101.61 | 101.61 | 1.98% | 553 |
| Nov 25, 2025 | 99.53 | 102.45 | 98.60 | 99.64 | 99.64 | 2.71% | 7,641 |
| Nov 24, 2025 | 94.70 | 98.83 | 95.95 | 97.02 | 97.02 | 3.38% | 10,801 |
| Nov 21, 2025 | 91.73 | 94.05 | 93.55 | 93.85 | 93.85 | 0.37% | 782 |
| Nov 20, 2025 | 92.60 | 93.75 | 92.75 | 93.50 | 93.50 | 0.17% | 9,228 |
| Nov 19, 2025 | 93.78 | 93.35 | 92.50 | 93.35 | 93.35 | 0.32% | 1,224 |
| Nov 18, 2025 | 94.50 | 94.20 | 93.05 | 93.05 | 93.05 | -2.00% | 5,627 |
| Nov 17, 2025 | 96.25 | 95.60 | 94.60 | 94.95 | 94.95 | -0.40% | 4,156 |
| Nov 14, 2025 | 98.58 | 95.90 | 94.60 | 95.34 | 95.33 | -1.51% | 3,080 |
| Nov 13, 2025 | 95.78 | 98.30 | 96.05 | 96.80 | 96.80 | 0.89% | 2,451 |
| Nov 12, 2025 | 96.00 | 96.35 | 95.38 | 95.95 | 95.95 | -0.69% | 10,318 |
| Nov 11, 2025 | 95.03 | 96.65 | 96.00 | 96.62 | 96.62 | 0.85% | 508 |
| Nov 10, 2025 | 95.88 | 96.45 | 94.70 | 95.80 | 95.80 | 1.42% | 1,319 |
| Nov 7, 2025 | 97.13 | 95.63 | 94.46 | 94.46 | 94.46 | -0.66% | 1,064 |
| Nov 6, 2025 | 97.08 | 95.50 | 94.65 | 95.09 | 95.09 | -2.36% | 26,541 |
| Nov 5, 2025 | 98.28 | 97.80 | 96.30 | 97.39 | 97.39 | -1.02% | 2,015 |
| Nov 4, 2025 | 100.33 | 98.65 | 97.90 | 98.40 | 98.40 | -2.00% | 242 |
| Nov 3, 2025 | 99.65 | 100.41 | 99.30 | 100.41 | 100.41 | 0.93% | 12,287 |
| Oct 31, 2025 | 99.85 | 99.49 | 98.90 | 99.49 | 99.49 | -0.41% | 587 |
| Oct 30, 2025 | 100.20 | 99.89 | 99.10 | 99.89 | 99.89 | -0.80% | 1,025 |
| Oct 29, 2025 | 97.58 | 100.80 | 98.05 | 100.70 | 100.70 | 3.81% | 6,325 |
| Oct 28, 2025 | 94.30 | 97.00 | 96.18 | 97.00 | 97.00 | 2.63% | 600 |
| Oct 27, 2025 | 94.10 | 94.85 | 92.90 | 94.51 | 94.51 | 0.92% | 752 |
| Oct 24, 2025 | 100.90 | 96.90 | 92.50 | 93.66 | 93.66 | -3.50% | 23,311 |
| Oct 23, 2025 | 97.03 | 97.05 | 95.80 | 97.05 | 97.05 | 0.67% | 3,068 |