Hoist Finance AB (publ) (STO:HOFI)
Sweden
· Delayed Price · Currency is SEK 101.40
+1.40 (1.40%)
At close: Dec 5, 2025
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.20 | 102.00 | 99.60 | 101.40 | - | 1.40% | 84,772 |
| 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 |
| Oct 10, 2025 | 100.30 | 103.00 | 99.40 | 101.20 | 101.20 | 1.81% | 91,443 |
| Oct 9, 2025 | 99.00 | 99.60 | 96.95 | 99.40 | 99.40 | 2.42% | 64,593 |
| Oct 8, 2025 | 96.70 | 98.95 | 96.45 | 97.05 | 97.05 | 0.36% | 57,506 |
| Oct 7, 2025 | 98.80 | 99.10 | 96.65 | 96.70 | 96.70 | -2.47% | 403,461 |
| Oct 6, 2025 | 99.15 | 99.65 | 98.35 | 99.15 | 99.15 | -0.35% | 105,379 |
| Oct 3, 2025 | 98.70 | 101.60 | 98.70 | 99.50 | 99.50 | 0.66% | 78,481 |
| Oct 2, 2025 | 101.70 | 101.70 | 98.65 | 98.85 | 98.85 | -2.71% | 73,356 |
| Oct 1, 2025 | 99.50 | 102.20 | 98.50 | 101.60 | 101.60 | 2.11% | 146,151 |
| Sep 30, 2025 | 100.40 | 103.50 | 98.65 | 99.50 | 99.50 | 1.02% | 138,971 |
| Sep 29, 2025 | 100.00 | 101.10 | 98.35 | 98.50 | 98.50 | -1.50% | 58,060 |
| Sep 26, 2025 | 96.05 | 100.50 | 96.05 | 100.00 | 100.00 | 4.44% | 249,232 |
| Sep 25, 2025 | 97.00 | 97.00 | 95.45 | 95.75 | 95.75 | -1.39% | 40,118 |
| Sep 24, 2025 | 98.35 | 98.35 | 96.00 | 97.10 | 97.10 | -0.77% | 106,753 |
| Sep 23, 2025 | 95.90 | 102.00 | 95.90 | 97.85 | 97.85 | 6.01% | 159,031 |
| Sep 22, 2025 | 93.10 | 93.85 | 92.30 | 92.30 | 92.30 | -1.81% | 42,716 |
| Sep 19, 2025 | 93.15 | 94.25 | 92.50 | 94.00 | 94.00 | 0.48% | 131,143 |
| Sep 18, 2025 | 93.05 | 93.80 | 92.35 | 93.55 | 93.55 | 0.43% | 92,746 |
| Sep 17, 2025 | 92.00 | 93.95 | 91.95 | 93.15 | 93.15 | 1.20% | 42,759 |
| Sep 16, 2025 | 93.75 | 93.80 | 91.95 | 92.05 | 92.05 | -1.71% | 112,329 |
| Sep 15, 2025 | 94.45 | 95.85 | 93.65 | 93.65 | 93.65 | -0.85% | 36,138 |
| Sep 12, 2025 | 94.60 | 95.60 | 94.35 | 94.45 | 94.45 | -1.46% | 36,655 |
| Sep 11, 2025 | 95.00 | 96.30 | 93.60 | 95.85 | 95.85 | 0.84% | 56,909 |
| Sep 10, 2025 | 97.15 | 97.20 | 94.80 | 95.05 | 95.05 | -1.96% | 66,919 |
| Sep 9, 2025 | 96.90 | 97.45 | 96.15 | 96.95 | 96.95 | 0.10% | 54,288 |
| Sep 8, 2025 | 95.00 | 96.85 | 95.00 | 96.85 | 96.85 | 1.63% | 52,441 |
| Sep 5, 2025 | 96.05 | 96.85 | 95.00 | 95.30 | 95.30 | -0.78% | 54,853 |
| Sep 4, 2025 | 95.90 | 96.40 | 95.50 | 96.05 | 96.05 | -0.05% | 43,297 |
| Sep 3, 2025 | 96.35 | 97.55 | 95.05 | 96.10 | 96.10 | 0.10% | 77,985 |
| Sep 2, 2025 | 99.50 | 99.50 | 95.90 | 96.00 | 96.00 | -3.71% | 110,378 |
| Sep 1, 2025 | 100.80 | 101.50 | 99.00 | 99.70 | 99.70 | -0.80% | 73,305 |
| Aug 29, 2025 | 100.40 | 101.30 | 99.65 | 100.50 | 100.50 | -0.40% | 43,319 |
| Aug 28, 2025 | 102.00 | 102.40 | 99.90 | 100.90 | 100.90 | -0.30% | 88,250 |
| Aug 27, 2025 | 103.00 | 103.00 | 100.30 | 101.20 | 101.20 | -1.75% | 70,362 |
| Aug 26, 2025 | 104.00 | 104.10 | 101.80 | 103.00 | 103.00 | -0.58% | 131,071 |
| Aug 25, 2025 | 103.50 | 105.30 | 101.20 | 103.60 | 103.60 | 0.10% | 108,573 |
| Aug 22, 2025 | 104.90 | 104.90 | 102.70 | 103.50 | 103.50 | -1.43% | 128,877 |
| Aug 21, 2025 | 102.90 | 105.10 | 102.80 | 105.00 | 105.00 | 1.94% | 119,819 |
| Aug 20, 2025 | 104.00 | 104.00 | 102.30 | 103.00 | 103.00 | -0.58% | 77,888 |
| Aug 19, 2025 | 104.50 | 104.80 | 103.40 | 103.60 | 103.60 | - | 109,022 |
| Aug 18, 2025 | 101.00 | 104.20 | 101.00 | 103.60 | 103.60 | 2.57% | 181,549 |
| Aug 15, 2025 | 101.00 | 102.90 | 100.40 | 101.00 | 101.00 | - | 98,684 |
| Aug 14, 2025 | 103.40 | 103.40 | 100.20 | 101.00 | 101.00 | -1.75% | 98,008 |
| Aug 13, 2025 | 104.70 | 104.70 | 102.20 | 102.80 | 102.80 | -0.39% | 81,278 |
| Aug 12, 2025 | 103.90 | 104.60 | 102.10 | 103.20 | 103.20 | 0.78% | 150,469 |
| Aug 11, 2025 | 102.70 | 103.00 | 101.40 | 102.40 | 102.40 | -0.49% | 96,806 |
| Aug 8, 2025 | 101.00 | 103.20 | 101.00 | 102.90 | 102.90 | 2.49% | 148,932 |
| Aug 7, 2025 | 98.40 | 100.70 | 98.00 | 100.40 | 100.40 | 2.14% | 77,748 |
| Aug 6, 2025 | 98.65 | 100.50 | 98.25 | 98.30 | 98.30 | -0.71% | 109,231 |
| Aug 5, 2025 | 99.00 | 100.10 | 98.00 | 99.00 | 99.00 | 0.92% | 130,787 |
| Aug 4, 2025 | 97.10 | 98.75 | 95.65 | 98.10 | 98.10 | 0.56% | 102,674 |
| Aug 1, 2025 | 96.80 | 98.10 | 96.00 | 97.55 | 97.55 | 0.88% | 107,259 |
| Jul 31, 2025 | 94.50 | 97.50 | 94.45 | 96.70 | 96.70 | 2.27% | 129,680 |
| Jul 30, 2025 | 97.20 | 97.20 | 93.85 | 94.55 | 94.55 | -2.63% | 188,769 |
| Jul 29, 2025 | 100.30 | 100.30 | 96.70 | 97.10 | 97.10 | -2.26% | 97,310 |
| Jul 28, 2025 | 103.20 | 103.20 | 96.75 | 99.35 | 99.35 | -2.60% | 225,326 |
| Jul 25, 2025 | 98.20 | 107.90 | 98.15 | 102.00 | 102.00 | 8.51% | 1,954,739 |
| Jul 24, 2025 | 93.90 | 94.45 | 92.55 | 94.00 | 94.00 | 1.02% | 115,082 |
| Jul 23, 2025 | 89.55 | 93.15 | 89.55 | 93.05 | 93.05 | 3.97% | 165,856 |
| Jul 22, 2025 | 89.20 | 89.95 | 87.10 | 89.50 | 89.50 | 0.45% | 131,163 |
| Jul 21, 2025 | 89.10 | 90.30 | 88.90 | 89.10 | 89.10 | -0.06% | 85,159 |