Hoist Finance AB (publ) (STO:HOFI)
Sweden · Delayed Price · Currency is SEK 169.10
+0.20 (0.12%)
Apr 14, 2026, 5:29 PM CET
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 168.90 | 169.00 | 167.70 | 168.20 | - | -0.41% | 6,627 |
| 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 |
| Feb 20, 2026 | 145.70 | 148.10 | 140.30 | 142.20 | 142.20 | -2.07% | 110,464 |
| Feb 19, 2026 | 141.70 | 145.70 | 140.60 | 145.20 | 145.20 | 2.61% | 118,855 |
| Feb 18, 2026 | 143.70 | 143.70 | 140.40 | 141.50 | 141.50 | -0.98% | 99,583 |
| Feb 17, 2026 | 143.30 | 143.30 | 138.70 | 142.90 | 142.90 | -0.28% | 149,932 |
| Feb 16, 2026 | 144.50 | 145.90 | 142.00 | 143.30 | 143.30 | -0.62% | 102,861 |
| Feb 13, 2026 | 145.00 | 146.40 | 141.80 | 144.20 | 144.20 | -0.55% | 86,901 |
| Feb 12, 2026 | 149.20 | 150.00 | 144.30 | 145.00 | 145.00 | -3.01% | 164,017 |
| Feb 11, 2026 | 151.20 | 151.20 | 147.70 | 149.50 | 149.50 | -0.99% | 177,863 |
| Feb 10, 2026 | 151.70 | 151.70 | 147.70 | 151.00 | 151.00 | -0.85% | 199,156 |
| Feb 9, 2026 | 144.30 | 152.60 | 144.30 | 152.30 | 152.30 | 7.10% | 407,796 |
| Feb 6, 2026 | 137.00 | 143.20 | 133.80 | 142.20 | 142.20 | 17.91% | 908,481 |
| Feb 5, 2026 | 125.00 | 125.00 | 119.90 | 120.60 | 120.60 | -3.29% | 235,919 |
| Feb 4, 2026 | 121.10 | 128.60 | 120.90 | 124.70 | 124.70 | 2.30% | 212,887 |
| Feb 3, 2026 | 125.50 | 126.00 | 120.80 | 121.90 | 121.90 | -2.25% | 291,988 |
| Feb 2, 2026 | 124.50 | 126.20 | 121.50 | 124.70 | 124.70 | -0.32% | 123,982 |