Hoist Finance AB (publ) (STO:HOFI)
Sweden · Delayed Price · Currency is SEK 96.85
+1.55 (1.63%)
Sep 8, 2025, 5:29 PM CET
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 95.00 | 96.85 | 95.00 | 96.85 | 96.85 | 1.63% | 52,441 |
| Sep 5, 2025 | 96.05 | 96.85 | 95.00 | 95.30 | 95.30 | -0.78% | 54,853 |
| Sep 4, 2025 | 95.90 | 96.40 | 95.50 | 96.05 | 96.05 | -0.05% | 43,297 |
| Sep 3, 2025 | 96.35 | 97.55 | 95.05 | 96.10 | 96.10 | 0.10% | 77,985 |
| Sep 2, 2025 | 99.50 | 99.50 | 95.90 | 96.00 | 96.00 | -3.71% | 110,378 |
| Sep 1, 2025 | 100.80 | 101.50 | 99.00 | 99.70 | 99.70 | -0.80% | 73,305 |
| Aug 29, 2025 | 100.40 | 101.30 | 99.65 | 100.50 | 100.50 | -0.40% | 43,319 |
| Aug 28, 2025 | 102.00 | 102.40 | 99.90 | 100.90 | 100.90 | -0.30% | 88,250 |
| Aug 27, 2025 | 103.00 | 103.00 | 100.30 | 101.20 | 101.20 | -1.75% | 70,362 |
| Aug 26, 2025 | 104.00 | 104.10 | 101.80 | 103.00 | 103.00 | -0.58% | 131,071 |
| Aug 25, 2025 | 103.50 | 105.30 | 101.20 | 103.60 | 103.60 | 0.10% | 108,573 |
| Aug 22, 2025 | 104.90 | 104.90 | 102.70 | 103.50 | 103.50 | -1.43% | 128,877 |
| Aug 21, 2025 | 102.90 | 105.10 | 102.80 | 105.00 | 105.00 | 1.94% | 119,819 |
| Aug 20, 2025 | 104.00 | 104.00 | 102.30 | 103.00 | 103.00 | -0.58% | 77,888 |
| Aug 19, 2025 | 104.50 | 104.80 | 103.40 | 103.60 | 103.60 | - | 109,022 |
| Aug 18, 2025 | 101.00 | 104.20 | 101.00 | 103.60 | 103.60 | 2.57% | 181,549 |
| Aug 15, 2025 | 101.00 | 102.90 | 100.40 | 101.00 | 101.00 | - | 98,684 |
| Aug 14, 2025 | 103.40 | 103.40 | 100.20 | 101.00 | 101.00 | -1.75% | 98,008 |
| Aug 13, 2025 | 104.70 | 104.70 | 102.20 | 102.80 | 102.80 | -0.39% | 81,278 |
| Aug 12, 2025 | 103.90 | 104.60 | 102.10 | 103.20 | 103.20 | 0.78% | 150,469 |
| Aug 11, 2025 | 102.70 | 103.00 | 101.40 | 102.40 | 102.40 | -0.49% | 96,806 |
| Aug 8, 2025 | 101.00 | 103.20 | 101.00 | 102.90 | 102.90 | 2.49% | 148,932 |
| Aug 7, 2025 | 98.40 | 100.70 | 98.00 | 100.40 | 100.40 | 2.14% | 77,748 |
| Aug 6, 2025 | 98.65 | 100.50 | 98.25 | 98.30 | 98.30 | -0.71% | 109,231 |
| Aug 5, 2025 | 99.00 | 100.10 | 98.00 | 99.00 | 99.00 | 0.92% | 130,787 |
| Aug 4, 2025 | 97.10 | 98.75 | 95.65 | 98.10 | 98.10 | 0.56% | 102,674 |
| Aug 1, 2025 | 96.80 | 98.10 | 96.00 | 97.55 | 97.55 | 0.88% | 107,259 |
| Jul 31, 2025 | 94.50 | 97.50 | 94.45 | 96.70 | 96.70 | 2.27% | 129,680 |
| Jul 30, 2025 | 97.20 | 97.20 | 93.85 | 94.55 | 94.55 | -3.12% | 188,769 |
| Jul 29, 2025 | 100.30 | 100.30 | 96.70 | 97.60 | 97.60 | -1.76% | 97,310 |
| Jul 28, 2025 | 103.20 | 103.20 | 96.75 | 99.35 | 99.35 | -2.60% | 225,326 |
| Jul 25, 2025 | 98.20 | 107.90 | 98.15 | 102.00 | 102.00 | 8.51% | 1,954,739 |
| Jul 24, 2025 | 93.90 | 94.45 | 92.55 | 94.00 | 94.00 | 1.02% | 115,082 |
| Jul 23, 2025 | 89.55 | 93.15 | 89.55 | 93.05 | 93.05 | 3.97% | 165,856 |
| Jul 22, 2025 | 89.20 | 89.95 | 87.10 | 89.50 | 89.50 | 0.45% | 131,163 |
| Jul 21, 2025 | 89.10 | 90.30 | 88.90 | 89.10 | 89.10 | -0.06% | 85,159 |
| Jul 18, 2025 | 87.90 | 89.80 | 87.90 | 89.15 | 89.15 | 1.25% | 104,247 |
| Jul 17, 2025 | 87.90 | 88.10 | 85.40 | 88.05 | 88.05 | 1.09% | 80,200 |
| Jul 16, 2025 | 86.10 | 87.45 | 85.55 | 87.10 | 87.10 | 0.87% | 76,411 |
| Jul 15, 2025 | 87.20 | 88.30 | 85.95 | 86.35 | 86.35 | -1.09% | 89,427 |
| Jul 14, 2025 | 87.20 | 87.60 | 85.35 | 87.30 | 87.30 | -0.57% | 81,150 |
| Jul 11, 2025 | 87.00 | 87.85 | 86.30 | 87.80 | 87.80 | 0.34% | 57,259 |
| Jul 10, 2025 | 87.75 | 88.60 | 87.05 | 87.50 | 87.50 | -0.06% | 61,173 |
| Jul 9, 2025 | 86.90 | 88.05 | 86.70 | 87.55 | 87.55 | 0.63% | 54,313 |
| Jul 8, 2025 | 86.25 | 87.65 | 85.60 | 87.00 | 87.00 | 2.29% | 103,785 |
| Jul 7, 2025 | 84.70 | 85.15 | 84.00 | 85.05 | 85.05 | 0.41% | 67,004 |
| Jul 4, 2025 | 85.10 | 85.25 | 84.10 | 84.70 | 84.70 | - | 35,879 |
| Jul 3, 2025 | 84.55 | 85.90 | 84.55 | 84.70 | 84.70 | 0.06% | 42,616 |
| Jul 2, 2025 | 84.15 | 85.25 | 82.60 | 84.65 | 84.65 | 1.87% | 79,038 |
| Jul 1, 2025 | 83.10 | 85.60 | 82.95 | 83.10 | 83.10 | -0.48% | 78,101 |