Hoist Finance AB (publ) (STO:HOFI)
Sweden · Delayed Price · Currency is SEK 177.60
-3.60 (-1.99%)
Jul 8, 2026, 9:39 AM CET
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 158.80 | 159.80 | 156.50 | 158.60 | 158.60 | -0.31% | 71,257 |
| May 15, 2026 | 159.50 | 160.00 | 157.20 | 159.10 | 159.10 | 0.51% | 84,205 |
| May 13, 2026 | 156.60 | 160.80 | 155.80 | 158.30 | 158.30 | 2.06% | 96,180 |
| May 12, 2026 | 155.50 | 156.70 | 152.60 | 155.10 | 155.10 | -1.34% | 148,537 |
| May 11, 2026 | 162.60 | 162.60 | 155.20 | 157.20 | 157.20 | -3.32% | 119,123 |
| May 8, 2026 | 160.00 | 164.20 | 157.90 | 162.60 | 162.60 | 3.11% | 216,821 |
| May 7, 2026 | 165.00 | 171.80 | 163.70 | 163.70 | 157.70 | -0.18% | 488,880 |
| May 6, 2026 | 153.50 | 166.40 | 151.00 | 164.00 | 157.99 | 15.74% | 515,905 |
| May 5, 2026 | 141.00 | 144.00 | 140.70 | 141.70 | 136.51 | 0.57% | 110,450 |
| May 4, 2026 | 143.40 | 144.00 | 140.30 | 140.90 | 135.74 | -0.84% | 122,762 |
| Apr 30, 2026 | 144.10 | 144.80 | 141.80 | 142.10 | 136.89 | -1.32% | 71,113 |
| Apr 29, 2026 | 147.40 | 148.00 | 143.70 | 144.00 | 138.72 | -2.37% | 149,472 |
| Apr 28, 2026 | 150.00 | 150.90 | 147.50 | 147.50 | 142.09 | -1.27% | 101,569 |
| Apr 27, 2026 | 152.00 | 153.60 | 149.40 | 149.40 | 143.92 | -1.45% | 84,437 |
| Apr 24, 2026 | 153.60 | 154.60 | 151.40 | 151.60 | 146.04 | -1.30% | 105,425 |