Hoist Finance AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	150.55	150.95	147.90	149.90	149.90	-0.21%	48,113
Feb 10, 2026	151.45	150.75	148.00	150.21	150.21	-0.39%	9,049
Feb 9, 2026	144.30	152.50	147.50	150.80	150.80	6.57%	34,579
Feb 6, 2026	137.70	142.70	135.10	141.50	141.50	15.98%	42,318
Feb 5, 2026	124.80	124.80	119.80	122.00	122.00	-1.69%	29,063
Feb 4, 2026	122.45	127.65	121.90	124.10	124.10	2.56%	8,086
Feb 3, 2026	125.70	124.70	121.00	121.00	121.00	-3.06%	11,807
Feb 2, 2026	124.30	125.40	122.50	124.82	124.82	-0.91%	1,227
Jan 30, 2026	128.10	125.96	125.10	125.96	125.96	-1.01%	1,663
Jan 29, 2026	128.20	128.30	126.90	127.25	127.25	-0.04%	20,340
Jan 28, 2026	124.60	128.00	125.30	127.30	127.30	2.79%	1,910
Jan 27, 2026	124.10	124.95	123.75	123.85	123.85	0.12%	926
Jan 26, 2026	124.50	123.70	123.40	123.70	123.70	-0.46%	1,009
Jan 23, 2026	125.20	124.64	124.10	124.27	124.26	0.81%	493
Jan 22, 2026	122.55	125.60	123.27	123.27	123.27	1.54%	7,342
Jan 21, 2026	124.40	122.40	116.80	121.40	121.40	-1.70%	10,657
Jan 20, 2026	117.90	124.40	119.00	123.50	123.50	6.25%	11,333
Jan 19, 2026	117.00	116.24	115.90	116.24	116.23	-	220
Jan 16, 2026	114.15	117.90	112.80	116.23	116.23	3.74%	1,337
Jan 15, 2026	112.60	113.90	109.20	112.04	112.04	-0.41%	5,537
Jan 14, 2026	114.25	113.90	112.50	112.50	112.50	-1.21%	8,547
Jan 13, 2026	113.20	114.90	113.25	113.88	113.87	0.71%	7,143
Jan 12, 2026	113.10	113.60	112.60	113.07	113.07	-0.56%	3,710
Jan 9, 2026	113.50	113.70	112.70	113.70	113.70	0.13%	1,026
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