Hoist Finance AB (publ) (LON:0R65)
London · Delayed Price · Currency is GBP · Price in SEK 96.95
+0.20 (0.21%)
At close: Sep 9, 2025
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 100.63 | 100.80 | 100.15 | 100.80 | 100.80 | 0.60% | 171 |
| Aug 28, 2025 | 102.15 | 101.60 | 100.20 | 100.20 | 100.20 | -0.89% | 296 |
| Aug 27, 2025 | 102.28 | 102.70 | 100.50 | 101.10 | 101.10 | -1.84% | 24,190 |
| Aug 26, 2025 | 103.85 | 103.30 | 101.80 | 103.00 | 103.00 | -0.96% | 18,180 |
| Aug 25, 2025 | 104.40 | 104.40 | 103.40 | 104.00 | 104.00 | 1.12% | 18,360 |
| Aug 22, 2025 | 103.85 | 103.50 | 103.00 | 102.85 | 102.85 | -2.05% | 24,210 |
| Aug 21, 2025 | 102.85 | 105.00 | 103.60 | 105.00 | 105.00 | 2.09% | 1,066 |
| Aug 20, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | -0.92% | - |
| Aug 19, 2025 | 103.85 | 104.70 | 103.75 | 103.80 | 103.80 | 0.29% | 852 |
| Aug 18, 2025 | 100.73 | 103.60 | 102.20 | 103.50 | 103.50 | 2.48% | 7,301 |
| Aug 15, 2025 | 101.90 | 102.30 | 100.90 | 101.00 | 101.00 | - | 572 |
| Aug 14, 2025 | 103.15 | 102.30 | 100.50 | 101.00 | 101.00 | -1.27% | 474 |
| Aug 13, 2025 | 103.65 | 102.30 | 102.30 | 102.30 | 102.30 | -0.87% | 130 |
| Aug 12, 2025 | 103.65 | 104.40 | 103.20 | 103.20 | 103.20 | 0.19% | 352 |
| Aug 11, 2025 | 102.75 | 103.00 | 101.80 | 103.00 | 103.00 | 0.29% | 799 |
| Aug 8, 2025 | 100.73 | 103.10 | 101.45 | 102.70 | 102.70 | 2.29% | 5,237 |
| Aug 7, 2025 | 98.05 | 100.60 | 99.10 | 100.40 | 100.40 | 2.14% | 2,003 |
| Aug 6, 2025 | 99.33 | 99.75 | 98.30 | 98.30 | 98.30 | -0.61% | 1,257 |
| Aug 5, 2025 | 98.55 | 99.98 | 98.50 | 98.90 | 98.90 | 0.82% | 488 |
| Aug 4, 2025 | 97.03 | 98.20 | 97.80 | 98.10 | 98.10 | 0.46% | 835 |
| Aug 1, 2025 | 96.80 | 97.85 | 96.85 | 97.65 | 97.65 | 0.83% | 433 |
| Jul 31, 2025 | 94.25 | 97.05 | 96.20 | 96.85 | 96.85 | 2.27% | 726 |
| Jul 30, 2025 | 97.58 | 96.30 | 94.13 | 94.70 | 94.70 | -2.62% | 1,255 |
| Jul 29, 2025 | 100.73 | 99.60 | 96.50 | 97.25 | 97.25 | -3.04% | 9,062 |
| Jul 28, 2025 | 103.25 | 101.65 | 97.18 | 100.30 | 100.30 | -2.72% | 7,320 |
| Jul 25, 2025 | 97.68 | 106.50 | 101.10 | 103.10 | 103.10 | 9.80% | 6,717 |
| Jul 24, 2025 | 93.53 | 94.00 | 93.08 | 93.90 | 93.90 | 0.91% | 33,558 |
| Jul 23, 2025 | 90.00 | 93.05 | 89.55 | 93.05 | 93.05 | 6.22% | 401,238 |
| Jul 22, 2025 | 86.45 | 89.95 | 87.60 | 87.60 | 87.60 | -1.74% | 3,865 |
| Jul 21, 2025 | 89.13 | 89.60 | 89.10 | 89.15 | 89.15 | 0.85% | 474 |
| Jul 18, 2025 | 88.30 | 89.60 | 88.20 | 88.40 | 88.40 | 2.54% | 1,600 |
| Jul 17, 2025 | 86.85 | 87.80 | 85.70 | 86.21 | 86.21 | -1.02% | 2,156 |
| Jul 16, 2025 | 85.68 | 87.40 | 85.80 | 87.10 | 87.10 | 0.93% | 762 |
| Jul 15, 2025 | 87.68 | 87.68 | 86.15 | 86.30 | 86.30 | -0.80% | 2,301 |
| Jul 14, 2025 | 86.20 | 87.60 | 85.95 | 87.00 | 87.00 | -0.74% | 6,823 |
| Jul 11, 2025 | 87.03 | 87.80 | 87.13 | 87.65 | 87.65 | 0.51% | 932 |
| Jul 10, 2025 | 87.83 | 88.55 | 87.10 | 87.20 | 87.20 | -0.40% | 2,279 |
| Jul 9, 2025 | 87.18 | 88.10 | 87.25 | 87.55 | 87.55 | 0.82% | 683 |
| Jul 8, 2025 | 86.45 | 87.45 | 85.70 | 86.84 | 86.84 | 2.22% | 6,002 |
| Jul 7, 2025 | 84.60 | 85.15 | 84.35 | 84.95 | 84.95 | 0.30% | 470 |
| Jul 4, 2025 | 85.28 | 84.85 | 84.48 | 84.70 | 84.70 | -0.18% | 740 |
| Jul 3, 2025 | 84.85 | 85.00 | 84.85 | 84.85 | 84.85 | 0.24% | 485 |
| Jul 2, 2025 | 83.68 | 85.10 | 83.05 | 84.65 | 84.65 | 0.69% | 1,806 |