Hoist Finance AB (publ) (STO:HOFI)
Sweden
· Delayed Price · Currency is SEK 145.70
-1.80 (-1.22%)
Apr 29, 2026, 11:40 AM CET
Hoist Finance AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 150.00 | 150.90 | 149.00 | 150.30 | - | 0.60% | 33,355 |
| Apr 27, 2026 | 152.00 | 153.60 | 149.40 | 149.40 | 149.40 | -1.45% | 84,437 |
| Apr 24, 2026 | 153.60 | 154.60 | 151.40 | 151.60 | 151.60 | -1.30% | 105,425 |
| Apr 23, 2026 | 150.20 | 154.30 | 149.20 | 153.60 | 153.60 | 1.72% | 173,759 |
| Apr 22, 2026 | 164.00 | 164.00 | 150.00 | 151.00 | 151.00 | -11.12% | 554,950 |
| Apr 21, 2026 | 169.30 | 171.50 | 168.60 | 169.90 | 169.90 | 0.35% | 68,055 |
| Apr 20, 2026 | 168.10 | 169.80 | 166.90 | 169.30 | 169.30 | 0.59% | 95,854 |
| Apr 17, 2026 | 167.50 | 169.60 | 167.00 | 168.30 | 168.30 | 0.54% | 68,617 |
| Apr 16, 2026 | 169.60 | 170.10 | 166.70 | 167.40 | 167.40 | -1.18% | 58,536 |
| Apr 15, 2026 | 168.90 | 170.60 | 167.30 | 169.40 | 169.40 | 0.18% | 181,821 |
| Apr 14, 2026 | 168.90 | 169.10 | 165.70 | 169.10 | 169.10 | 0.12% | 73,934 |
| Apr 13, 2026 | 166.60 | 168.90 | 165.60 | 168.90 | 168.90 | 1.62% | 77,769 |
| Apr 10, 2026 | 167.40 | 168.00 | 164.30 | 166.20 | 166.20 | -0.12% | 166,344 |
| Apr 9, 2026 | 160.60 | 168.50 | 160.00 | 166.40 | 166.40 | 3.61% | 267,977 |
| Apr 8, 2026 | 165.00 | 165.00 | 158.40 | 160.60 | 160.60 | 3.08% | 120,345 |
| Apr 7, 2026 | 152.50 | 156.90 | 152.50 | 155.80 | 155.80 | 2.97% | 187,662 |
| Apr 2, 2026 | 151.80 | 152.70 | 150.00 | 151.30 | 151.30 | -1.24% | 76,812 |
| Apr 1, 2026 | 152.00 | 154.90 | 150.90 | 153.20 | 153.20 | 3.51% | 104,217 |
| Mar 31, 2026 | 145.40 | 149.50 | 144.00 | 148.00 | 148.00 | 2.21% | 81,651 |
| Mar 30, 2026 | 140.10 | 144.90 | 137.70 | 144.80 | 144.80 | 2.62% | 249,816 |
| Mar 27, 2026 | 143.70 | 143.70 | 140.00 | 141.10 | 141.10 | -1.81% | 97,864 |
| Mar 26, 2026 | 146.00 | 146.00 | 141.70 | 143.70 | 143.70 | -0.90% | 79,750 |
| Mar 25, 2026 | 144.80 | 147.20 | 143.80 | 145.00 | 145.00 | 0.28% | 80,103 |
| Mar 24, 2026 | 143.30 | 144.60 | 142.20 | 144.60 | 144.60 | 0.84% | 98,015 |
| Mar 23, 2026 | 138.60 | 146.70 | 136.00 | 143.40 | 143.40 | 0.35% | 164,077 |
| Mar 20, 2026 | 146.80 | 148.60 | 142.80 | 142.90 | 142.90 | -2.59% | 245,705 |
| Mar 19, 2026 | 148.20 | 149.40 | 145.80 | 146.70 | 146.70 | -2.72% | 120,515 |
| Mar 18, 2026 | 149.00 | 152.50 | 149.00 | 150.80 | 150.80 | 1.55% | 112,357 |
| Mar 17, 2026 | 151.30 | 152.00 | 146.40 | 148.50 | 148.50 | -1.07% | 165,581 |
| Mar 16, 2026 | 146.60 | 150.10 | 144.00 | 150.10 | 150.10 | 2.04% | 123,519 |
| Mar 13, 2026 | 148.70 | 149.70 | 145.00 | 147.10 | 147.10 | -1.21% | 152,328 |
| Mar 12, 2026 | 150.00 | 150.70 | 147.50 | 148.90 | 148.90 | -0.73% | 185,177 |
| Mar 11, 2026 | 152.10 | 152.10 | 148.50 | 150.00 | 150.00 | -1.19% | 122,912 |
| Mar 10, 2026 | 151.50 | 153.50 | 149.30 | 151.80 | 151.80 | 1.88% | 283,486 |
| Mar 9, 2026 | 147.00 | 150.60 | 145.50 | 149.00 | 149.00 | 2.05% | 619,050 |
| 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 |