Hoist Finance AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	151.70	151.70	147.70	151.00	151.00	-0.85%	194,433
Feb 9, 2026	144.30	152.60	144.30	152.30	152.30	7.10%	407,796
Feb 6, 2026	137.00	143.20	133.80	142.20	142.20	17.91%	835,873
Feb 5, 2026	125.00	125.00	119.90	120.60	120.60	-3.29%	235,919
Feb 4, 2026	121.10	128.60	120.90	124.70	124.70	2.30%	212,887
Feb 3, 2026	125.50	126.00	120.80	121.90	121.90	-2.25%	291,988
Feb 2, 2026	124.50	126.20	121.50	124.70	124.70	-0.32%	123,982
Jan 30, 2026	128.10	128.10	124.30	125.10	125.10	-2.04%	184,351
Jan 29, 2026	128.40	129.00	126.80	127.70	127.70	-0.16%	197,425
Jan 28, 2026	124.90	128.20	123.00	127.90	127.90	2.90%	147,311
Jan 27, 2026	123.70	125.70	123.20	124.30	124.30	0.89%	95,905
Jan 26, 2026	124.40	124.40	123.20	123.20	123.20	-0.96%	96,070
Jan 23, 2026	125.50	125.50	123.70	124.40	124.40	-0.96%	62,703
Jan 22, 2026	122.40	125.60	122.40	125.60	125.60	3.46%	138,038
Jan 21, 2026	124.40	124.50	116.80	121.40	121.40	-2.65%	258,353
Jan 20, 2026	117.10	124.70	117.10	124.70	124.70	7.59%	358,126
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