Hoist Finance AB (publ) (STO:HOFI)
Sweden · Delayed Price · Currency is SEK 146.20
+1.60 (1.11%)
Mar 25, 2026, 3:20 PM CET
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 143.30 | 144.30 | 142.20 | 143.80 | - | 0.28% | 53,016 |
| Mar 23, 2026 | 138.60 | 146.70 | 136.00 | 143.40 | 143.40 | 0.35% | 164,077 |
| Mar 20, 2026 | 146.80 | 148.60 | 142.80 | 142.90 | 142.90 | -2.59% | 245,705 |
| Mar 19, 2026 | 148.20 | 149.40 | 145.80 | 146.70 | 146.70 | -2.72% | 120,515 |
| Mar 18, 2026 | 149.00 | 152.50 | 149.00 | 150.80 | 150.80 | 1.55% | 112,357 |
| Mar 17, 2026 | 151.30 | 152.00 | 146.40 | 148.50 | 148.50 | -1.07% | 165,581 |
| Mar 16, 2026 | 146.60 | 150.10 | 144.00 | 150.10 | 150.10 | 2.04% | 123,519 |
| Mar 13, 2026 | 148.70 | 149.70 | 145.00 | 147.10 | 147.10 | -1.21% | 152,328 |
| Mar 12, 2026 | 150.00 | 150.70 | 147.50 | 148.90 | 148.90 | -0.73% | 185,177 |
| Mar 11, 2026 | 152.10 | 152.10 | 148.50 | 150.00 | 150.00 | -1.19% | 122,912 |
| Mar 10, 2026 | 151.50 | 153.50 | 149.30 | 151.80 | 151.80 | 1.88% | 283,486 |
| Mar 9, 2026 | 147.00 | 150.60 | 145.50 | 149.00 | 149.00 | 2.05% | 619,050 |
| Mar 6, 2026 | 148.20 | 148.40 | 144.20 | 146.00 | 146.00 | -0.68% | 214,363 |
| Mar 5, 2026 | 149.00 | 149.00 | 146.60 | 147.00 | 147.00 | -1.28% | 179,871 |
| Mar 4, 2026 | 144.10 | 148.90 | 140.00 | 148.90 | 148.90 | 3.33% | 211,872 |
| Mar 3, 2026 | 142.50 | 144.90 | 140.30 | 144.10 | 144.10 | 1.77% | 330,820 |
| Mar 2, 2026 | 142.00 | 142.90 | 140.00 | 141.60 | 141.60 | -1.80% | 60,122 |
| Feb 27, 2026 | 144.70 | 145.10 | 142.70 | 144.20 | 144.20 | 0.21% | 129,234 |
| Feb 26, 2026 | 141.10 | 144.60 | 140.20 | 143.90 | 143.90 | 1.98% | 96,139 |
| Feb 25, 2026 | 139.20 | 141.60 | 138.50 | 141.10 | 141.10 | 1.88% | 77,716 |
| Feb 24, 2026 | 139.90 | 140.30 | 137.70 | 138.50 | 138.50 | -1.07% | 98,020 |
| Feb 23, 2026 | 142.20 | 143.30 | 139.60 | 140.00 | 140.00 | -1.55% | 65,983 |
| Feb 20, 2026 | 145.70 | 148.10 | 140.30 | 142.20 | 142.20 | -2.07% | 110,464 |
| Feb 19, 2026 | 141.70 | 145.70 | 140.60 | 145.20 | 145.20 | 2.61% | 118,855 |
| Feb 18, 2026 | 143.70 | 143.70 | 140.40 | 141.50 | 141.50 | -0.98% | 99,583 |
| Feb 17, 2026 | 143.30 | 143.30 | 138.70 | 142.90 | 142.90 | -0.28% | 149,932 |
| Feb 16, 2026 | 144.50 | 145.90 | 142.00 | 143.30 | 143.30 | -0.62% | 102,861 |
| Feb 13, 2026 | 145.00 | 146.40 | 141.80 | 144.20 | 144.20 | -0.55% | 86,901 |
| Feb 12, 2026 | 149.20 | 150.00 | 144.30 | 145.00 | 145.00 | -3.01% | 164,017 |
| Feb 11, 2026 | 151.20 | 151.20 | 147.70 | 149.50 | 149.50 | -0.99% | 177,863 |
| Feb 10, 2026 | 151.70 | 151.70 | 147.70 | 151.00 | 151.00 | -0.85% | 199,156 |
| 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% | 908,481 |
| 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% | 151,742 |
| 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% | 265,344 |
| 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% | 157,403 |
| 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 |