Hoist Finance AB (publ) (STO:HOFI)
Sweden · Delayed Price · Currency is SEK 205.60
-2.40 (-1.15%)
Oct 1, 2026, 1:52 PM CET
Hoist Finance AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 206.20 | 208.80 | 205.80 | 208.00 | 208.00 | 0.87% | 497,295 |
| Sep 29, 2026 | 206.20 | 208.60 | 205.40 | 206.20 | 206.20 | -0.19% | 68,042 |
| Sep 28, 2026 | 205.80 | 209.00 | 205.00 | 206.60 | 206.60 | 0.39% | 92,262 |
| Sep 25, 2026 | 206.20 | 210.60 | 205.80 | 205.80 | 205.80 | 0.29% | 207,997 |
| Sep 24, 2026 | 206.80 | 207.40 | 205.00 | 205.20 | 205.20 | -1.16% | 45,121 |
| Sep 23, 2026 | 211.00 | 212.20 | 207.40 | 207.60 | 207.60 | -1.05% | 73,021 |
| Sep 22, 2026 | 207.00 | 211.80 | 205.00 | 209.80 | 209.80 | 1.94% | 184,433 |
| Sep 21, 2026 | 205.60 | 208.40 | 205.40 | 205.80 | 205.80 | 1.38% | 182,530 |
| Sep 18, 2026 | 206.40 | 206.40 | 201.40 | 203.00 | 203.00 | -1.55% | 161,590 |
| Sep 17, 2026 | 204.60 | 207.60 | 203.40 | 206.20 | 206.20 | 1.08% | 58,829 |
| Sep 16, 2026 | 204.40 | 206.00 | 200.60 | 204.00 | 204.00 | 0.20% | 122,213 |
| Sep 15, 2026 | 200.00 | 206.80 | 199.10 | 203.60 | 203.60 | 0.79% | 107,379 |
| Sep 14, 2026 | 201.60 | 207.60 | 200.40 | 202.00 | 202.00 | -0.30% | 73,122 |
| Sep 11, 2026 | 203.20 | 203.20 | 200.00 | 202.60 | 202.60 | 0.20% | 149,695 |
| Sep 10, 2026 | 206.00 | 206.60 | 202.00 | 202.20 | 202.20 | -1.46% | 85,431 |
| Sep 9, 2026 | 206.20 | 209.00 | 203.00 | 205.20 | 205.20 | 0.69% | 167,777 |
| 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 |