Hoist Finance AB (publ) (STO:HOFI)
Sweden
· Delayed Price · Currency is SEK 149.00
+3.00 (2.05%)
Mar 9, 2026, 5:29 PM CET
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 147.00 | 150.60 | 145.50 | 149.50 | - | 2.40% | 495,891 |
| 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 |
| Jan 30, 2026 | 128.10 | 128.10 | 124.30 | 125.10 | 125.10 | -2.04% | 184,351 |
| Jan 29, 2026 | 128.40 | 129.00 | 126.80 | 127.70 | 127.70 | -0.16% | 197,425 |
| Jan 28, 2026 | 124.90 | 128.20 | 123.00 | 127.90 | 127.90 | 2.90% | 151,742 |
| Jan 27, 2026 | 123.70 | 125.70 | 123.20 | 124.30 | 124.30 | 0.89% | 95,905 |
| Jan 26, 2026 | 124.40 | 124.40 | 123.20 | 123.20 | 123.20 | -0.96% | 96,070 |
| Jan 23, 2026 | 125.50 | 125.50 | 123.70 | 124.40 | 124.40 | -0.96% | 62,703 |
| Jan 22, 2026 | 122.40 | 125.60 | 122.40 | 125.60 | 125.60 | 3.46% | 138,038 |
| Jan 21, 2026 | 124.40 | 124.50 | 116.80 | 121.40 | 121.40 | -2.65% | 265,344 |
| Jan 20, 2026 | 117.10 | 124.70 | 117.10 | 124.70 | 124.70 | 7.59% | 358,126 |
| Jan 19, 2026 | 117.50 | 117.50 | 114.70 | 115.90 | 115.90 | -1.53% | 73,958 |
| Jan 16, 2026 | 114.40 | 118.00 | 111.90 | 117.70 | 117.70 | 3.61% | 157,403 |
| Jan 15, 2026 | 112.90 | 114.20 | 107.60 | 113.60 | 113.60 | 0.80% | 313,632 |
| Jan 14, 2026 | 114.00 | 115.00 | 111.80 | 112.70 | 112.70 | -0.44% | 126,209 |
| Jan 13, 2026 | 112.90 | 115.00 | 112.40 | 113.20 | 113.20 | 0.09% | 100,361 |
| Jan 12, 2026 | 113.30 | 114.20 | 112.50 | 113.10 | 113.10 | -0.96% | 58,163 |
| Jan 9, 2026 | 113.70 | 114.20 | 112.00 | 114.20 | 114.20 | 0.79% | 68,480 |
| Jan 8, 2026 | 113.40 | 115.20 | 111.40 | 113.30 | 113.30 | 0.98% | 77,053 |
| Jan 7, 2026 | 114.90 | 114.90 | 111.50 | 112.20 | 112.20 | -1.41% | 82,156 |
| Jan 5, 2026 | 114.80 | 115.20 | 113.50 | 113.80 | 113.80 | -0.52% | 69,581 |
| Jan 2, 2026 | 112.90 | 115.40 | 112.70 | 114.40 | 114.40 | 1.42% | 105,622 |
| Dec 30, 2025 | 111.70 | 113.60 | 111.30 | 112.80 | 112.80 | 0.80% | 100,191 |
| Dec 29, 2025 | 112.40 | 112.60 | 110.00 | 111.90 | 111.90 | -0.27% | 106,569 |
| Dec 23, 2025 | 111.20 | 112.70 | 110.20 | 112.20 | 112.20 | 0.90% | 103,754 |
| Dec 22, 2025 | 108.70 | 111.20 | 108.70 | 111.20 | 111.20 | 2.49% | 131,442 |
| Dec 19, 2025 | 109.40 | 110.00 | 106.80 | 108.50 | 108.50 | -0.55% | 213,547 |
| Dec 18, 2025 | 107.00 | 109.30 | 106.80 | 109.10 | 109.10 | 1.96% | 138,509 |
| Dec 17, 2025 | 103.80 | 107.60 | 103.80 | 107.00 | 107.00 | 2.88% | 161,853 |
| Dec 16, 2025 | 102.50 | 104.00 | 101.20 | 104.00 | 104.00 | 1.56% | 53,442 |
| Dec 15, 2025 | 103.20 | 104.30 | 101.70 | 102.40 | 102.40 | -0.97% | 42,359 |
| Dec 12, 2025 | 102.70 | 105.20 | 102.20 | 103.40 | 103.40 | 1.37% | 129,122 |
| Dec 11, 2025 | 101.90 | 102.00 | 101.10 | 102.00 | 102.00 | 0.10% | 19,863 |
| Dec 10, 2025 | 102.50 | 102.60 | 100.90 | 101.90 | 101.90 | -0.39% | 32,301 |
| Dec 9, 2025 | 102.20 | 103.40 | 101.70 | 102.30 | 102.30 | - | 75,952 |
| Dec 8, 2025 | 101.40 | 102.50 | 101.00 | 102.30 | 102.30 | 0.89% | 45,605 |
| Dec 5, 2025 | 100.20 | 102.00 | 99.60 | 101.40 | 101.40 | 1.40% | 85,505 |
| Dec 4, 2025 | 100.50 | 101.80 | 99.65 | 100.00 | 100.00 | 0.20% | 81,036 |
| Dec 3, 2025 | 99.70 | 100.10 | 98.85 | 99.80 | 99.80 | -0.20% | 84,374 |
| Dec 2, 2025 | 100.30 | 101.70 | 99.70 | 100.00 | 100.00 | -0.30% | 114,255 |
| Dec 1, 2025 | 101.00 | 101.10 | 99.55 | 100.30 | 100.30 | -0.30% | 95,325 |
| Nov 28, 2025 | 102.90 | 103.40 | 100.60 | 100.60 | 100.60 | -1.57% | 231,999 |
| Nov 27, 2025 | 100.60 | 102.20 | 100.60 | 102.20 | 102.20 | 1.29% | 112,186 |
| Nov 26, 2025 | 102.30 | 102.90 | 99.15 | 100.90 | 100.90 | -1.66% | 158,116 |
| Nov 25, 2025 | 99.60 | 102.80 | 98.15 | 102.60 | 102.60 | 4.59% | 220,925 |
| Nov 24, 2025 | 94.50 | 99.60 | 94.50 | 98.10 | 98.10 | 4.08% | 214,909 |
| Nov 21, 2025 | 92.45 | 94.25 | 91.50 | 94.25 | 94.25 | 1.62% | 63,464 |
| Nov 20, 2025 | 92.80 | 94.00 | 92.65 | 92.75 | 92.75 | -0.11% | 80,138 |
| Nov 19, 2025 | 93.80 | 93.80 | 92.30 | 92.85 | 92.85 | -0.21% | 55,105 |
| Nov 18, 2025 | 94.95 | 94.95 | 92.90 | 93.05 | 93.05 | -2.00% | 87,874 |
| Nov 17, 2025 | 95.40 | 96.30 | 94.60 | 94.95 | 94.95 | -0.52% | 75,696 |
| Nov 14, 2025 | 98.90 | 98.90 | 94.30 | 95.45 | 95.45 | -2.95% | 114,212 |
| Nov 13, 2025 | 96.00 | 98.85 | 95.95 | 98.35 | 98.35 | 2.82% | 80,489 |
| Nov 12, 2025 | 96.15 | 96.80 | 95.30 | 95.65 | 95.65 | -0.88% | 74,786 |
| Nov 11, 2025 | 95.30 | 96.95 | 95.30 | 96.50 | 96.50 | 0.73% | 43,099 |
| Nov 10, 2025 | 94.60 | 96.90 | 94.20 | 95.80 | 95.80 | 0.68% | 105,327 |
| Nov 7, 2025 | 95.45 | 96.00 | 94.10 | 95.15 | 95.15 | -0.26% | 68,423 |
| Nov 6, 2025 | 96.55 | 96.70 | 94.20 | 95.40 | 95.40 | -1.09% | 103,466 |
| Nov 5, 2025 | 98.40 | 98.40 | 96.00 | 96.45 | 96.45 | -1.83% | 68,848 |
| Nov 4, 2025 | 99.95 | 99.95 | 97.05 | 98.25 | 98.25 | -1.65% | 63,688 |
| Nov 3, 2025 | 99.35 | 100.90 | 98.55 | 99.90 | 99.90 | 0.65% | 113,887 |
| Oct 31, 2025 | 100.60 | 100.60 | 98.95 | 99.25 | 99.25 | -0.65% | 36,127 |
| Oct 30, 2025 | 99.95 | 100.90 | 98.95 | 99.90 | 99.90 | -0.79% | 85,708 |
| Oct 29, 2025 | 97.65 | 101.00 | 97.05 | 100.70 | 100.70 | 3.07% | 176,764 |
| Oct 28, 2025 | 94.50 | 97.80 | 92.70 | 97.70 | 97.70 | 4.27% | 170,975 |
| Oct 27, 2025 | 94.10 | 95.45 | 90.80 | 93.70 | 93.70 | -0.27% | 314,836 |
| Oct 24, 2025 | 101.30 | 103.90 | 91.40 | 93.95 | 93.95 | -3.19% | 465,279 |
| Oct 23, 2025 | 96.25 | 98.00 | 95.70 | 97.05 | 97.05 | 0.31% | 121,603 |
| Oct 22, 2025 | 96.20 | 97.95 | 96.10 | 96.75 | 96.75 | 0.57% | 87,812 |
| Oct 21, 2025 | 99.10 | 99.10 | 95.70 | 96.20 | 96.20 | -1.28% | 35,299 |
| Oct 20, 2025 | 95.75 | 97.65 | 95.30 | 97.45 | 97.45 | 1.78% | 69,060 |
| Oct 17, 2025 | 98.30 | 98.30 | 94.50 | 95.75 | 95.75 | -2.79% | 81,600 |
| Oct 16, 2025 | 100.30 | 100.70 | 97.30 | 98.50 | 98.50 | -1.89% | 96,063 |
| Oct 15, 2025 | 102.60 | 103.10 | 100.10 | 100.40 | 100.40 | -1.76% | 53,080 |
| Oct 14, 2025 | 102.00 | 102.40 | 99.20 | 102.20 | 102.20 | 0.59% | 82,792 |
| Oct 13, 2025 | 100.70 | 103.00 | 100.10 | 101.60 | 101.60 | 0.40% | 85,794 |