Hoist Finance AB (publ) (STO:HOFI)
Sweden · Delayed Price · Currency is SEK 101.20
+1.80 (1.81%)
Oct 10, 2025, 5:29 PM CET
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 100.30 | 103.00 | 99.40 | 101.20 | 101.20 | 1.81% | 91,443 |
| Oct 9, 2025 | 99.00 | 99.60 | 96.95 | 99.40 | 99.40 | 2.42% | 64,593 |
| Oct 8, 2025 | 96.70 | 98.95 | 96.45 | 97.05 | 97.05 | 0.36% | 57,506 |
| Oct 7, 2025 | 98.80 | 99.10 | 96.65 | 96.70 | 96.70 | -2.47% | 403,461 |
| Oct 6, 2025 | 99.15 | 99.65 | 98.35 | 99.15 | 99.15 | -0.35% | 105,379 |
| Oct 3, 2025 | 98.70 | 101.60 | 98.70 | 99.50 | 99.50 | 0.66% | 78,481 |
| Oct 2, 2025 | 101.70 | 101.70 | 98.65 | 98.85 | 98.85 | -2.71% | 73,356 |
| Oct 1, 2025 | 99.50 | 102.20 | 98.50 | 101.60 | 101.60 | 2.11% | 146,151 |
| Sep 30, 2025 | 100.40 | 103.50 | 98.65 | 99.50 | 99.50 | 1.02% | 138,971 |
| Sep 29, 2025 | 100.00 | 101.10 | 98.35 | 98.50 | 98.50 | -1.50% | 58,060 |
| Sep 26, 2025 | 96.05 | 100.50 | 96.05 | 100.00 | 100.00 | 4.44% | 249,232 |
| Sep 25, 2025 | 97.00 | 97.00 | 95.45 | 95.75 | 95.75 | -1.39% | 40,118 |
| Sep 24, 2025 | 98.35 | 98.35 | 96.00 | 97.10 | 97.10 | -0.77% | 106,753 |
| Sep 23, 2025 | 95.90 | 102.00 | 95.90 | 97.85 | 97.85 | 6.01% | 159,031 |
| Sep 22, 2025 | 93.10 | 93.85 | 92.30 | 92.30 | 92.30 | -1.81% | 42,716 |
| Sep 19, 2025 | 93.15 | 94.25 | 92.50 | 94.00 | 94.00 | 0.48% | 131,143 |
| Sep 18, 2025 | 93.05 | 93.80 | 92.35 | 93.55 | 93.55 | 0.43% | 92,746 |
| Sep 17, 2025 | 92.00 | 93.95 | 91.95 | 93.15 | 93.15 | 1.20% | 42,759 |
| Sep 16, 2025 | 93.75 | 93.80 | 91.95 | 92.05 | 92.05 | -1.71% | 112,329 |
| Sep 15, 2025 | 94.45 | 95.85 | 93.65 | 93.65 | 93.65 | -0.85% | 36,138 |
| Sep 12, 2025 | 94.60 | 95.60 | 94.35 | 94.45 | 94.45 | -1.46% | 36,655 |
| Sep 11, 2025 | 95.00 | 96.30 | 93.60 | 95.85 | 95.85 | 0.84% | 56,909 |
| Sep 10, 2025 | 97.15 | 97.20 | 94.80 | 95.05 | 95.05 | -1.96% | 66,919 |
| Sep 9, 2025 | 96.90 | 97.45 | 96.15 | 96.95 | 96.95 | 0.10% | 54,288 |
| 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 |