Hoist Finance AB (publ) (STO:HOFI)
Sweden · Delayed Price · Currency is SEK 116.90
-7.80 (-6.26%)
Jan 21, 2026, 2:20 PM CET
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 117.50 | 117.50 | 114.70 | 115.90 | 115.90 | -1.53% | 73,958 |
| Jan 16, 2026 | 114.40 | 118.00 | 111.90 | 117.70 | 117.70 | 3.61% | 155,609 |
| Jan 15, 2026 | 112.90 | 114.20 | 107.60 | 113.60 | 113.60 | 0.80% | 313,632 |
| Jan 14, 2026 | 114.00 | 115.00 | 111.80 | 112.70 | 112.70 | -0.44% | 126,209 |
| Jan 13, 2026 | 112.90 | 115.00 | 112.40 | 113.20 | 113.20 | 0.09% | 100,361 |
| Jan 12, 2026 | 113.30 | 114.20 | 112.50 | 113.10 | 113.10 | -0.96% | 58,163 |
| Jan 9, 2026 | 113.70 | 114.20 | 112.00 | 114.20 | 114.20 | 0.79% | 65,636 |
| Jan 8, 2026 | 113.40 | 115.20 | 111.40 | 113.30 | 113.30 | 0.98% | 77,053 |
| Jan 7, 2026 | 114.90 | 114.90 | 111.50 | 112.20 | 112.20 | -1.41% | 79,125 |
| Jan 5, 2026 | 114.80 | 115.20 | 113.50 | 113.80 | 113.80 | -0.52% | 69,581 |
| Jan 2, 2026 | 112.90 | 115.40 | 112.70 | 114.40 | 114.40 | 1.42% | 103,661 |
| Dec 30, 2025 | 111.70 | 113.60 | 111.30 | 112.80 | 112.80 | 0.80% | 100,191 |
| Dec 29, 2025 | 112.40 | 112.60 | 110.00 | 111.90 | 111.90 | -0.27% | 106,569 |
| Dec 23, 2025 | 111.20 | 112.70 | 110.20 | 112.20 | 112.20 | 0.90% | 103,754 |
| Dec 22, 2025 | 108.70 | 111.20 | 108.70 | 111.20 | 111.20 | 2.49% | 131,442 |
| Dec 19, 2025 | 109.40 | 110.00 | 106.80 | 108.50 | 108.50 | -0.55% | 213,547 |
| Dec 18, 2025 | 107.00 | 109.30 | 106.80 | 109.10 | 109.10 | 1.96% | 137,729 |
| Dec 17, 2025 | 103.80 | 107.60 | 103.80 | 107.00 | 107.00 | 2.88% | 161,853 |
| Dec 16, 2025 | 102.50 | 104.00 | 101.20 | 104.00 | 104.00 | 1.56% | 53,442 |
| Dec 15, 2025 | 103.20 | 104.30 | 101.70 | 102.40 | 102.40 | -0.97% | 42,359 |
| Dec 12, 2025 | 102.70 | 105.20 | 102.20 | 103.40 | 103.40 | 1.37% | 129,122 |
| Dec 11, 2025 | 101.90 | 102.00 | 101.10 | 102.00 | 102.00 | 0.10% | 19,863 |
| Dec 10, 2025 | 102.50 | 102.60 | 100.90 | 101.90 | 101.90 | -0.39% | 32,297 |
| Dec 9, 2025 | 102.20 | 103.40 | 101.70 | 102.30 | 102.30 | - | 75,952 |
| Dec 8, 2025 | 101.40 | 102.50 | 101.00 | 102.30 | 102.30 | 0.89% | 45,605 |
| Dec 5, 2025 | 100.20 | 102.00 | 99.60 | 101.40 | 101.40 | 1.40% | 85,505 |
| Dec 4, 2025 | 100.50 | 101.80 | 99.65 | 100.00 | 100.00 | 0.20% | 81,036 |
| Dec 3, 2025 | 99.70 | 100.10 | 98.85 | 99.80 | 99.80 | -0.20% | 84,374 |
| Dec 2, 2025 | 100.30 | 101.70 | 99.70 | 100.00 | 100.00 | -0.30% | 114,255 |
| Dec 1, 2025 | 101.00 | 101.10 | 99.55 | 100.30 | 100.30 | -0.30% | 95,325 |
| Nov 28, 2025 | 102.90 | 103.40 | 100.60 | 100.60 | 100.60 | -1.57% | 231,999 |
| Nov 27, 2025 | 100.60 | 102.20 | 100.60 | 102.20 | 102.20 | 1.29% | 112,186 |
| Nov 26, 2025 | 102.30 | 102.90 | 99.15 | 100.90 | 100.90 | -1.66% | 158,116 |
| Nov 25, 2025 | 99.60 | 102.80 | 98.15 | 102.60 | 102.60 | 4.59% | 220,925 |
| Nov 24, 2025 | 94.50 | 99.60 | 94.50 | 98.10 | 98.10 | 4.08% | 214,909 |
| Nov 21, 2025 | 92.45 | 94.25 | 91.50 | 94.25 | 94.25 | 1.62% | 63,464 |
| Nov 20, 2025 | 92.80 | 94.00 | 92.65 | 92.75 | 92.75 | -0.11% | 80,138 |
| Nov 19, 2025 | 93.80 | 93.80 | 92.30 | 92.85 | 92.85 | -0.21% | 55,105 |
| Nov 18, 2025 | 94.95 | 94.95 | 92.90 | 93.05 | 93.05 | -2.00% | 87,874 |
| Nov 17, 2025 | 95.40 | 96.30 | 94.60 | 94.95 | 94.95 | -0.52% | 75,696 |
| Nov 14, 2025 | 98.90 | 98.90 | 94.30 | 95.45 | 95.45 | -2.95% | 114,212 |
| Nov 13, 2025 | 96.00 | 98.85 | 95.95 | 98.35 | 98.35 | 2.82% | 80,489 |
| Nov 12, 2025 | 96.15 | 96.80 | 95.30 | 95.65 | 95.65 | -0.88% | 74,786 |
| Nov 11, 2025 | 95.30 | 96.95 | 95.30 | 96.50 | 96.50 | 0.73% | 43,099 |
| Nov 10, 2025 | 94.60 | 96.90 | 94.20 | 95.80 | 95.80 | 0.68% | 105,327 |
| Nov 7, 2025 | 95.45 | 96.00 | 94.10 | 95.15 | 95.15 | -0.26% | 68,423 |
| Nov 6, 2025 | 96.55 | 96.70 | 94.20 | 95.40 | 95.40 | -1.09% | 103,466 |
| Nov 5, 2025 | 98.40 | 98.40 | 96.00 | 96.45 | 96.45 | -1.83% | 68,848 |
| Nov 4, 2025 | 99.95 | 99.95 | 97.05 | 98.25 | 98.25 | -1.65% | 63,688 |
| Nov 3, 2025 | 99.35 | 100.90 | 98.55 | 99.90 | 99.90 | 0.65% | 113,887 |