Hoist Finance AB (publ) (LON:0R65)
London · Delayed Price · Currency is GBP · Price in SEK 99.05
-1.36 (-1.35%)
At close: Nov 4, 2025
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -0.26% | - |
| Oct 21, 2025 | 98.15 | 96.65 | 96.00 | 96.65 | 96.65 | -0.82% | 231 |
| Oct 20, 2025 | 96.60 | 97.45 | 96.40 | 97.45 | 97.45 | 1.19% | 950 |
| Oct 17, 2025 | 97.98 | 97.05 | 94.80 | 96.30 | 96.30 | -1.73% | 1,263 |
| Oct 16, 2025 | 100.30 | 100.20 | 98.00 | 98.00 | 98.00 | -2.10% | 775 |
| Oct 15, 2025 | 102.85 | 102.90 | 100.10 | 100.10 | 100.10 | 0.10% | 803 |
| Oct 14, 2025 | 101.98 | 100.20 | 100.00 | 100.00 | 100.00 | -1.38% | 47 |
| Oct 13, 2025 | 100.10 | 101.90 | 100.40 | 101.40 | 101.40 | -0.10% | 6,828 |
| Oct 10, 2025 | 100.33 | 103.00 | 100.20 | 101.50 | 101.50 | 2.53% | 716 |
| Oct 9, 2025 | 98.08 | 99.80 | 97.55 | 99.00 | 99.00 | 2.01% | 277 |
| Oct 8, 2025 | 97.28 | 98.40 | 96.55 | 97.05 | 97.05 | -0.26% | 1,738 |
| Oct 7, 2025 | 98.65 | 98.90 | 97.25 | 97.30 | 97.30 | -1.52% | 4,324 |
| Oct 6, 2025 | 98.88 | 99.25 | 98.53 | 98.80 | 98.80 | -0.90% | 6,838 |
| Oct 3, 2025 | 98.45 | 101.00 | 99.70 | 99.70 | 99.70 | 0.86% | 1,918 |
| Oct 2, 2025 | 100.33 | 101.35 | 98.85 | 98.85 | 98.85 | -2.61% | 1,300 |
| Oct 1, 2025 | 99.75 | 101.50 | 98.65 | 101.50 | 101.50 | 2.01% | 249 |
| Sep 30, 2025 | 100.73 | 99.70 | 99.25 | 99.50 | 99.50 | 1.02% | 1,079 |
| Sep 29, 2025 | 99.85 | 98.80 | 98.50 | 98.50 | 98.50 | -1.30% | 879 |
| Sep 26, 2025 | 97.18 | 100.25 | 97.50 | 99.80 | 99.80 | 3.80% | 2,884 |
| Sep 25, 2025 | 97.68 | 96.35 | 96.15 | 96.15 | 96.15 | -0.98% | 43 |
| Sep 24, 2025 | 98.48 | 97.25 | 96.55 | 97.10 | 97.10 | -1.62% | 2,403 |
| Sep 23, 2025 | 96.50 | 101.90 | 98.70 | 98.70 | 98.70 | 6.36% | 2,214 |
| Sep 22, 2025 | 93.18 | 93.70 | 92.80 | 92.80 | 92.80 | -0.91% | 133 |
| Sep 19, 2025 | 92.65 | 93.90 | 92.80 | 93.65 | 93.65 | 0.59% | 4,110 |
| Sep 18, 2025 | 93.08 | 93.40 | 92.50 | 93.10 | 93.10 | -0.37% | 1,037 |
| Sep 17, 2025 | 92.65 | 93.45 | 92.30 | 93.45 | 93.45 | 1.08% | 451 |
| Sep 16, 2025 | 94.80 | 93.48 | 92.45 | 92.45 | 92.45 | -1.73% | 622 |
| Sep 15, 2025 | 94.25 | 95.35 | 94.08 | 94.08 | 94.08 | -0.50% | 523 |
| Sep 12, 2025 | 95.08 | 95.25 | 94.50 | 94.55 | 94.55 | -1.30% | 1,102 |
| Sep 11, 2025 | 94.85 | 95.80 | 95.80 | 95.80 | 95.80 | 0.37% | 1 |
| Sep 10, 2025 | 97.03 | 96.95 | 95.30 | 95.45 | 95.45 | -1.55% | 710 |
| Sep 9, 2025 | 96.70 | 96.95 | 96.25 | 96.95 | 96.95 | 0.21% | 304 |
| Sep 8, 2025 | 95.03 | 96.75 | 95.93 | 96.75 | 96.75 | 1.74% | 484 |
| Sep 5, 2025 | 95.78 | 96.60 | 95.10 | 95.10 | 95.10 | -1.35% | 685 |
| Sep 4, 2025 | 95.53 | 96.40 | 95.95 | 96.40 | 96.40 | 0.31% | 2 |
| Sep 3, 2025 | 96.95 | 97.00 | 95.85 | 96.10 | 96.10 | -0.16% | 555 |
| Sep 2, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | -2.97% | - |
| Sep 1, 2025 | 100.20 | 99.55 | 99.20 | 99.20 | 99.20 | -1.59% | 3,913 |