Hoist Finance AB (publ) (STO:HOFI)
Sweden · Delayed Price · Currency is SEK 211.60
-0.80 (-0.38%)
Jul 28, 2026, 12:33 PM CET
Hoist Finance AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 213.40 | 213.40 | 208.40 | 211.00 | - | -0.66% | 26,576 |
| Jul 27, 2026 | 207.00 | 217.60 | 207.00 | 212.40 | 212.40 | 2.31% | 308,038 |
| Jul 24, 2026 | 195.00 | 207.80 | 193.00 | 207.60 | 207.60 | 19.59% | 792,425 |
| Jul 23, 2026 | 176.30 | 176.70 | 171.30 | 173.60 | 173.60 | -1.25% | 120,578 |
| Jul 22, 2026 | 177.70 | 178.70 | 174.60 | 175.80 | 175.80 | -0.90% | 74,519 |
| Jul 21, 2026 | 172.00 | 179.00 | 172.00 | 177.40 | 177.40 | 2.54% | 60,088 |
| Jul 20, 2026 | 174.40 | 175.80 | 172.50 | 173.00 | 173.00 | -0.97% | 64,314 |
| Jul 17, 2026 | 173.90 | 175.90 | 170.60 | 174.70 | 174.70 | 0.40% | 86,340 |
| Jul 16, 2026 | 178.10 | 178.60 | 171.20 | 174.00 | 174.00 | -2.25% | 82,891 |
| Jul 15, 2026 | 180.00 | 180.00 | 176.20 | 178.00 | 178.00 | -1.22% | 65,191 |
| Jul 14, 2026 | 182.90 | 183.00 | 176.70 | 180.20 | 180.20 | -1.42% | 77,090 |
| Jul 13, 2026 | 183.40 | 184.20 | 181.50 | 182.80 | 182.80 | -0.60% | 73,680 |
| Jul 10, 2026 | 182.90 | 186.30 | 181.80 | 183.90 | 183.90 | 0.55% | 102,460 |
| Jul 9, 2026 | 178.20 | 185.80 | 177.30 | 182.90 | 182.90 | 3.86% | 93,165 |
| Jul 8, 2026 | 179.50 | 179.90 | 173.60 | 176.10 | 176.10 | -2.81% | 83,954 |
| Jul 7, 2026 | 183.60 | 184.70 | 180.20 | 181.20 | 181.20 | -1.74% | 81,657 |
| Jul 6, 2026 | 180.10 | 184.40 | 177.70 | 184.40 | 184.40 | 3.02% | 106,716 |
| Jul 3, 2026 | 180.30 | 181.60 | 177.10 | 179.00 | 179.00 | -0.56% | 53,302 |
| Jul 2, 2026 | 180.30 | 182.70 | 179.30 | 180.00 | 180.00 | -0.55% | 152,945 |
| Jul 1, 2026 | 179.20 | 181.00 | 177.40 | 181.00 | 181.00 | 1.29% | 67,260 |
| Jun 30, 2026 | 181.70 | 181.70 | 174.30 | 178.70 | 178.70 | 0.73% | 79,840 |
| Jun 29, 2026 | 176.80 | 181.80 | 176.70 | 177.40 | 177.40 | 0.80% | 92,630 |
| Jun 26, 2026 | 175.40 | 177.20 | 173.20 | 176.00 | 176.00 | 0.51% | 98,309 |
| Jun 25, 2026 | 171.90 | 175.50 | 171.40 | 175.10 | 175.10 | 3.30% | 191,423 |
| Jun 24, 2026 | 168.80 | 169.50 | 165.90 | 169.50 | 169.50 | 0.41% | 292,003 |
| Jun 23, 2026 | 167.20 | 170.10 | 164.00 | 168.80 | 168.80 | 0.54% | 95,595 |
| Jun 22, 2026 | 165.30 | 168.00 | 164.60 | 167.90 | 167.90 | 1.88% | 60,757 |
| Jun 18, 2026 | 164.60 | 164.80 | 160.60 | 164.80 | 164.80 | 0.12% | 103,563 |
| Jun 17, 2026 | 167.50 | 167.50 | 160.30 | 164.60 | 164.60 | -2.02% | 112,188 |
| Jun 16, 2026 | 169.10 | 169.90 | 165.50 | 168.00 | 168.00 | -0.12% | 98,269 |
| Jun 15, 2026 | 168.60 | 171.50 | 165.40 | 168.20 | 168.20 | -0.30% | 77,252 |
| Jun 12, 2026 | 161.90 | 168.70 | 161.90 | 168.70 | 168.70 | 4.59% | 208,453 |
| Jun 11, 2026 | 162.40 | 162.40 | 159.10 | 161.30 | 161.30 | 0.56% | 75,394 |
| Jun 10, 2026 | 154.90 | 162.00 | 154.90 | 160.40 | 160.40 | 3.95% | 137,088 |
| Jun 9, 2026 | 162.60 | 162.60 | 154.30 | 154.30 | 154.30 | -5.10% | 138,497 |
| Jun 8, 2026 | 162.60 | 169.60 | 162.00 | 162.60 | 162.60 | -0.79% | 130,928 |
| Jun 5, 2026 | 165.90 | 166.60 | 163.70 | 163.90 | 163.90 | -0.55% | 54,599 |
| Jun 4, 2026 | 161.20 | 166.50 | 161.00 | 164.80 | 164.80 | 2.11% | 66,718 |
| Jun 3, 2026 | 166.00 | 166.00 | 160.80 | 161.40 | 161.40 | -3.18% | 102,346 |
| Jun 2, 2026 | 169.80 | 172.80 | 166.70 | 166.70 | 166.70 | -0.71% | 136,666 |
| Jun 1, 2026 | 172.90 | 173.10 | 166.90 | 167.90 | 167.90 | -3.39% | 102,697 |
| May 29, 2026 | 171.40 | 175.50 | 171.30 | 173.80 | 173.80 | 1.76% | 231,428 |
| May 28, 2026 | 171.70 | 173.00 | 167.80 | 170.80 | 170.80 | -1.04% | 104,539 |
| May 27, 2026 | 171.00 | 173.40 | 169.80 | 172.60 | 172.60 | 1.41% | 101,523 |
| May 26, 2026 | 168.90 | 171.00 | 167.20 | 170.20 | 170.20 | 0.29% | 97,746 |
| May 25, 2026 | 166.80 | 171.30 | 166.80 | 169.70 | 169.70 | 1.68% | 203,375 |
| May 22, 2026 | 165.80 | 167.10 | 165.20 | 166.90 | 166.90 | 0.66% | 61,478 |
| May 21, 2026 | 167.10 | 169.00 | 164.20 | 165.80 | 165.80 | -0.72% | 100,107 |
| May 20, 2026 | 161.40 | 168.00 | 160.60 | 167.00 | 167.00 | 3.47% | 98,575 |
| May 19, 2026 | 159.00 | 162.80 | 159.00 | 161.40 | 161.40 | 1.77% | 77,989 |