Hoist Finance AB (publ) (STO:HOFI)
Sweden · Delayed Price · Currency is SEK 164.00
+22.30 (15.74%)
May 6, 2026, 5:29 PM CET
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 141.00 | 157.70 | 141.00 | 157.70 | - | 11.29% | 161,338 |
| May 5, 2026 | 141.00 | 144.00 | 140.70 | 141.70 | 141.70 | 0.57% | 110,450 |
| May 4, 2026 | 143.40 | 144.00 | 140.30 | 140.90 | 140.90 | -0.84% | 122,762 |
| Apr 30, 2026 | 144.10 | 144.80 | 141.80 | 142.10 | 142.10 | -1.32% | 71,065 |
| Apr 29, 2026 | 147.40 | 148.00 | 143.70 | 144.00 | 144.00 | -2.37% | 148,716 |
| Apr 28, 2026 | 150.00 | 150.90 | 147.50 | 147.50 | 147.50 | -1.27% | 101,569 |
| Apr 27, 2026 | 152.00 | 153.60 | 149.40 | 149.40 | 149.40 | -1.45% | 84,437 |
| Apr 24, 2026 | 153.60 | 154.60 | 151.40 | 151.60 | 151.60 | -1.30% | 105,425 |
| Apr 23, 2026 | 150.20 | 154.30 | 149.20 | 153.60 | 153.60 | 1.72% | 173,759 |
| Apr 22, 2026 | 164.00 | 164.00 | 150.00 | 151.00 | 151.00 | -11.12% | 554,950 |
| Apr 21, 2026 | 169.30 | 171.50 | 168.60 | 169.90 | 169.90 | 0.35% | 68,055 |
| Apr 20, 2026 | 168.10 | 169.80 | 166.90 | 169.30 | 169.30 | 0.59% | 95,854 |
| Apr 17, 2026 | 167.50 | 169.60 | 167.00 | 168.30 | 168.30 | 0.54% | 68,617 |
| Apr 16, 2026 | 169.60 | 170.10 | 166.70 | 167.40 | 167.40 | -1.18% | 58,536 |
| Apr 15, 2026 | 168.90 | 170.60 | 167.30 | 169.40 | 169.40 | 0.18% | 181,821 |
| Apr 14, 2026 | 168.90 | 169.10 | 165.70 | 169.10 | 169.10 | 0.12% | 73,934 |
| Apr 13, 2026 | 166.60 | 168.90 | 165.60 | 168.90 | 168.90 | 1.62% | 77,769 |
| Apr 10, 2026 | 167.40 | 168.00 | 164.30 | 166.20 | 166.20 | -0.12% | 166,344 |
| Apr 9, 2026 | 160.60 | 168.50 | 160.00 | 166.40 | 166.40 | 3.61% | 267,977 |
| Apr 8, 2026 | 165.00 | 165.00 | 158.40 | 160.60 | 160.60 | 3.08% | 120,345 |
| Apr 7, 2026 | 152.50 | 156.90 | 152.50 | 155.80 | 155.80 | 2.97% | 187,662 |
| Apr 2, 2026 | 151.80 | 152.70 | 150.00 | 151.30 | 151.30 | -1.24% | 76,812 |
| Apr 1, 2026 | 152.00 | 154.90 | 150.90 | 153.20 | 153.20 | 3.51% | 104,217 |
| Mar 31, 2026 | 145.40 | 149.50 | 144.00 | 148.00 | 148.00 | 2.21% | 81,651 |
| Mar 30, 2026 | 140.10 | 144.90 | 137.70 | 144.80 | 144.80 | 2.62% | 249,816 |
| Mar 27, 2026 | 143.70 | 143.70 | 140.00 | 141.10 | 141.10 | -1.81% | 97,864 |
| Mar 26, 2026 | 146.00 | 146.00 | 141.70 | 143.70 | 143.70 | -0.90% | 79,750 |
| Mar 25, 2026 | 144.80 | 147.20 | 143.80 | 145.00 | 145.00 | 0.28% | 80,103 |
| Mar 24, 2026 | 143.30 | 144.60 | 142.20 | 144.60 | 144.60 | 0.84% | 98,015 |
| 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 |