Hoist Finance AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	171.70	173.00	168.50	168.90	-	-2.14%	62,483
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
Apr 23, 2026	150.20	154.30	149.20	153.60	147.97	1.72%	173,759
Apr 22, 2026	164.00	164.00	150.00	151.00	145.47	-11.12%	554,950
Apr 21, 2026	169.30	171.50	168.60	169.90	163.67	0.35%	68,055
Apr 20, 2026	168.10	169.80	166.90	169.30	163.09	0.59%	95,854
Apr 17, 2026	167.50	169.60	167.00	168.30	162.13	0.54%	68,617
Apr 16, 2026	169.60	170.10	166.70	167.40	161.26	-1.18%	58,536
Apr 15, 2026	168.90	170.60	167.30	169.40	163.19	0.18%	181,821
Apr 14, 2026	168.90	169.10	165.70	169.10	162.90	0.12%	73,934
Apr 13, 2026	166.60	168.90	165.60	168.90	162.71	1.62%	83,978
Apr 10, 2026	167.40	168.00	164.30	166.20	160.11	-0.12%	171,939
Apr 9, 2026	160.60	168.50	160.00	166.40	160.30	3.61%	272,310
Apr 8, 2026	165.00	165.00	158.40	160.60	154.71	3.08%	120,345
Apr 7, 2026	152.50	156.90	152.50	155.80	150.09	2.97%	187,662
Apr 2, 2026	151.80	152.70	150.00	151.30	145.75	-1.24%	81,947
Apr 1, 2026	152.00	154.90	150.90	153.20	147.58	3.51%	104,217
Mar 31, 2026	145.40	149.50	144.00	148.00	142.58	2.21%	81,651
Mar 30, 2026	140.10	144.90	137.70	144.80	139.49	2.62%	249,816
Mar 27, 2026	143.70	143.70	140.00	141.10	135.93	-1.81%	97,864
Mar 26, 2026	146.00	146.00	141.70	143.70	138.43	-0.90%	79,750
Mar 25, 2026	144.80	147.20	143.80	145.00	139.69	0.28%	80,103
Mar 24, 2026	143.30	144.60	142.20	144.60	139.30	0.84%	98,015
Mar 23, 2026	138.60	146.70	136.00	143.40	138.14	0.35%	164,077
Mar 20, 2026	146.80	148.60	142.80	142.90	137.66	-2.59%	245,705
Mar 19, 2026	148.20	149.40	145.80	146.70	141.32	-2.72%	120,515
Mar 18, 2026	149.00	152.50	149.00	150.80	145.27	1.55%	112,357
Mar 17, 2026	151.30	152.00	146.40	148.50	143.06	-1.07%	165,581
Mar 16, 2026	146.60	150.10	144.00	150.10	144.60	2.04%	123,519