Hoist Finance AB (publ) (STO:HOFI)
Sweden · Delayed Price · Currency is SEK 193.60
-1.80 (-0.92%)
Oct 22, 2026, 5:29 PM CEST
Hoist Finance AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 192.80 | 195.30 | 191.30 | 193.60 | 193.60 | -0.92% | 168,016 |
| Oct 21, 2026 | 191.90 | 195.90 | 190.40 | 195.40 | 195.40 | 1.66% | 82,503 |
| Oct 20, 2026 | 191.70 | 193.30 | 188.50 | 192.20 | 192.20 | -0.36% | 89,733 |
| Oct 19, 2026 | 195.00 | 195.00 | 190.20 | 192.90 | 192.90 | -1.53% | 119,605 |
| Oct 16, 2026 | 197.60 | 197.70 | 194.00 | 195.90 | 195.90 | -0.41% | 102,211 |
| Oct 15, 2026 | 192.20 | 196.70 | 191.10 | 196.70 | 196.70 | 1.39% | 87,559 |
| Oct 14, 2026 | 195.10 | 195.60 | 192.00 | 194.00 | 194.00 | -0.61% | 109,176 |
| Oct 13, 2026 | 192.50 | 196.10 | 192.30 | 195.20 | 195.20 | 1.51% | 84,099 |
| Oct 12, 2026 | 193.40 | 194.90 | 191.80 | 192.30 | 192.30 | -0.57% | 107,258 |
| Oct 9, 2026 | 193.90 | 194.40 | 191.90 | 193.40 | 193.40 | 0.26% | 79,512 |
| Oct 8, 2026 | 188.50 | 192.90 | 186.10 | 192.90 | 192.90 | 1.47% | 137,105 |
| Oct 7, 2026 | 195.60 | 196.10 | 188.50 | 190.10 | 190.10 | -3.06% | 136,027 |
| Oct 6, 2026 | 202.60 | 203.40 | 196.10 | 196.10 | 196.10 | -2.34% | 145,720 |
| Oct 5, 2026 | 203.00 | 205.60 | 196.20 | 200.80 | 200.80 | 1.16% | 237,851 |
| Oct 2, 2026 | 202.60 | 202.60 | 194.40 | 198.50 | 198.50 | -1.64% | 243,207 |
| Oct 1, 2026 | 207.00 | 207.00 | 200.80 | 201.80 | 201.80 | -2.98% | 119,066 |
| Sep 30, 2026 | 206.20 | 208.80 | 205.80 | 208.00 | 208.00 | 0.87% | 497,295 |
| Sep 29, 2026 | 206.20 | 208.60 | 205.40 | 206.20 | 206.20 | -0.19% | 68,042 |
| Sep 28, 2026 | 205.80 | 209.00 | 205.00 | 206.60 | 206.60 | 0.39% | 92,262 |
| Sep 25, 2026 | 206.20 | 210.60 | 205.80 | 205.80 | 205.80 | 0.29% | 207,997 |
| Sep 24, 2026 | 206.80 | 207.40 | 205.00 | 205.20 | 205.20 | -1.16% | 45,121 |
| Sep 23, 2026 | 211.00 | 212.20 | 207.40 | 207.60 | 207.60 | -1.05% | 73,021 |
| Sep 22, 2026 | 207.00 | 211.80 | 205.00 | 209.80 | 209.80 | 1.94% | 184,433 |
| Sep 21, 2026 | 205.60 | 208.40 | 205.40 | 205.80 | 205.80 | 1.38% | 182,530 |
| Sep 18, 2026 | 206.40 | 206.40 | 201.40 | 203.00 | 203.00 | -1.55% | 161,590 |
| Sep 17, 2026 | 204.60 | 207.60 | 203.40 | 206.20 | 206.20 | 1.08% | 58,829 |
| Sep 16, 2026 | 204.40 | 206.00 | 200.60 | 204.00 | 204.00 | 0.20% | 122,213 |
| Sep 15, 2026 | 200.00 | 206.80 | 199.10 | 203.60 | 203.60 | 0.79% | 107,379 |
| Sep 14, 2026 | 201.60 | 207.60 | 200.40 | 202.00 | 202.00 | -0.30% | 73,122 |
| Sep 11, 2026 | 203.20 | 203.20 | 200.00 | 202.60 | 202.60 | 0.20% | 149,695 |
| Sep 10, 2026 | 206.00 | 206.60 | 202.00 | 202.20 | 202.20 | -1.46% | 85,431 |
| Sep 9, 2026 | 206.20 | 209.00 | 203.00 | 205.20 | 205.20 | 0.69% | 167,777 |
| Sep 8, 2026 | 206.20 | 206.20 | 202.00 | 203.80 | 203.80 | -1.16% | 133,114 |
| Sep 7, 2026 | 210.40 | 210.40 | 206.00 | 206.20 | 206.20 | -2.00% | 154,028 |
| Sep 4, 2026 | 213.00 | 215.40 | 209.20 | 210.40 | 210.40 | -0.85% | 106,083 |
| Sep 3, 2026 | 212.00 | 213.40 | 210.00 | 212.20 | 212.20 | 0.09% | 179,638 |
| Sep 2, 2026 | 212.20 | 212.60 | 207.00 | 212.00 | 212.00 | -0.38% | 110,055 |
| Sep 1, 2026 | 219.00 | 219.00 | 211.20 | 212.80 | 212.80 | -2.83% | 122,537 |
| Aug 31, 2026 | 216.40 | 222.00 | 215.00 | 219.00 | 219.00 | 1.20% | 424,065 |
| Aug 28, 2026 | 215.40 | 217.60 | 215.00 | 216.40 | 216.40 | 0.37% | 56,044 |
| Aug 27, 2026 | 219.60 | 220.40 | 215.00 | 215.60 | 215.60 | -1.55% | 63,486 |
| Aug 26, 2026 | 221.40 | 222.80 | 218.80 | 219.00 | 219.00 | -0.09% | 115,905 |
| Aug 25, 2026 | 216.00 | 220.00 | 215.80 | 219.20 | 219.20 | 1.39% | 371,280 |
| Aug 24, 2026 | 211.20 | 216.20 | 210.20 | 216.20 | 216.20 | 2.37% | 383,100 |
| Aug 21, 2026 | 209.80 | 213.00 | 208.00 | 211.20 | 211.20 | 0.67% | 73,695 |
| Aug 20, 2026 | 213.20 | 215.00 | 209.20 | 209.80 | 209.80 | -1.13% | 83,604 |
| Aug 19, 2026 | 214.80 | 216.00 | 211.20 | 212.20 | 212.20 | -1.49% | 82,878 |
| Aug 18, 2026 | 220.00 | 220.00 | 214.40 | 215.40 | 215.40 | -2.09% | 79,943 |
| Aug 17, 2026 | 219.20 | 221.20 | 217.60 | 220.00 | 220.00 | 0.36% | 72,879 |
| Aug 14, 2026 | 220.00 | 220.40 | 216.00 | 219.20 | 219.20 | -0.09% | 118,118 |