Hoist Finance AB (publ) (STO:HOFI)
Sweden · Delayed Price · Currency is SEK 203.80
-2.40 (-1.16%)
Sep 8, 2026, 5:29 PM CET
Hoist Finance AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 221.60 | 223.80 | 217.80 | 219.40 | 219.40 | -0.99% | 111,743 |
| Aug 12, 2026 | 219.00 | 222.00 | 217.80 | 221.60 | 221.60 | 1.28% | 90,940 |
| Aug 11, 2026 | 215.20 | 219.80 | 214.40 | 218.80 | 218.80 | 1.86% | 75,268 |
| Aug 10, 2026 | 214.40 | 216.00 | 212.00 | 214.80 | 214.80 | 0.19% | 66,488 |
| Aug 7, 2026 | 216.20 | 216.60 | 212.60 | 214.40 | 214.40 | -0.83% | 124,420 |
| Aug 6, 2026 | 217.80 | 217.80 | 214.80 | 216.20 | 216.20 | -0.64% | 140,469 |
| Aug 5, 2026 | 221.00 | 222.20 | 217.00 | 217.60 | 217.60 | -0.73% | 114,065 |
| Aug 4, 2026 | 216.00 | 220.40 | 215.20 | 219.20 | 219.20 | 1.67% | 197,505 |
| Aug 3, 2026 | 216.20 | 217.40 | 214.40 | 215.60 | 215.60 | -0.19% | 201,620 |
| Jul 31, 2026 | 217.60 | 218.40 | 213.80 | 216.00 | 216.00 | - | 86,483 |
| Jul 30, 2026 | 217.20 | 217.40 | 211.40 | 216.00 | 216.00 | 0.09% | 98,491 |
| Jul 29, 2026 | 216.20 | 217.20 | 213.20 | 215.80 | 215.80 | -0.19% | 121,664 |
| Jul 28, 2026 | 213.40 | 216.20 | 208.40 | 216.20 | 216.20 | 1.79% | 125,861 |
| Jul 27, 2026 | 207.00 | 217.60 | 207.00 | 212.40 | 212.40 | 2.31% | 308,038 |
| Jul 24, 2026 | 195.00 | 207.80 | 193.00 | 207.60 | 207.60 | 19.59% | 792,425 |
| Jul 23, 2026 | 176.30 | 176.70 | 171.30 | 173.60 | 173.60 | -1.25% | 120,578 |
| Jul 22, 2026 | 177.70 | 178.70 | 174.60 | 175.80 | 175.80 | -0.90% | 74,519 |
| Jul 21, 2026 | 172.00 | 179.00 | 172.00 | 177.40 | 177.40 | 2.54% | 60,088 |
| Jul 20, 2026 | 174.40 | 175.80 | 172.50 | 173.00 | 173.00 | -0.97% | 64,314 |
| Jul 17, 2026 | 173.90 | 175.90 | 170.60 | 174.70 | 174.70 | 0.40% | 86,340 |
| Jul 16, 2026 | 178.10 | 178.60 | 171.20 | 174.00 | 174.00 | -2.25% | 82,891 |
| Jul 15, 2026 | 180.00 | 180.00 | 176.20 | 178.00 | 178.00 | -1.22% | 65,191 |
| Jul 14, 2026 | 182.90 | 183.00 | 176.70 | 180.20 | 180.20 | -1.42% | 77,090 |
| Jul 13, 2026 | 183.40 | 184.20 | 181.50 | 182.80 | 182.80 | -0.60% | 73,680 |
| Jul 10, 2026 | 182.90 | 186.30 | 181.80 | 183.90 | 183.90 | 0.55% | 102,460 |
| Jul 9, 2026 | 178.20 | 185.80 | 177.30 | 182.90 | 182.90 | 3.86% | 93,165 |
| Jul 8, 2026 | 179.50 | 179.90 | 173.60 | 176.10 | 176.10 | -2.81% | 83,954 |
| 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 |