Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hoist Finance AB (publ) (4HF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
2.3460-0.0200 (-0.85%)
At close: 05:16PM CET
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20222.34602.37802.33002.34602.3460600
Nov 28, 20222.44002.44402.36602.36602.3660-
Nov 25, 20222.45002.45602.42202.45202.4520-
Nov 24, 20222.42202.48402.42202.47202.4720-
Nov 23, 20222.42202.47002.42202.47002.4700-
Nov 22, 20222.35402.44402.35402.44402.4440-
Nov 21, 20222.25202.40002.25202.40002.4000600
Nov 18, 20222.23402.27402.23402.26802.2680-
Nov 17, 20222.26002.27202.24602.24602.2460-
Nov 16, 20222.30002.32202.27002.27602.2760-
Nov 15, 20222.28202.34202.28202.33402.3340-
Nov 14, 20222.30602.36202.30202.30202.3020-
Nov 11, 20222.30602.32602.30202.32402.3240-
Nov 10, 20222.26802.33002.26802.32002.3200-
Nov 09, 20222.30802.31202.28602.28602.2860-
Nov 08, 20222.29802.33202.29602.33202.3320-
Nov 07, 20222.29402.33002.29402.32002.3200-
Nov 04, 20222.27602.32202.27602.30202.3020-
Nov 03, 20222.26202.29802.26202.29802.2980-
Nov 02, 20222.28002.29802.28002.28802.2880-
Nov 01, 20222.28402.33602.28402.30202.3020-
Oct 31, 20222.33002.38802.29202.29602.2960-
Oct 28, 20222.33002.35402.32002.35202.3520-
Oct 27, 20222.26002.34602.26002.34202.3420-
Oct 26, 20222.64002.64002.29002.29002.2900-
Oct 25, 20222.47602.63402.47602.63402.6340-
Oct 24, 20222.44602.49802.44602.47202.4720-
Oct 21, 20222.42802.46602.42402.44802.4480-
Oct 20, 20222.43202.48202.43202.48202.4820-
Oct 19, 20222.47402.50202.45802.46602.4660-
Oct 18, 20222.50002.55402.49002.49002.4900-
Oct 17, 20222.43602.51002.41202.51002.5100-
Oct 14, 20222.39802.45202.39602.44402.4440-
Oct 13, 20222.34602.40802.34402.40802.4080-
Oct 12, 20222.32402.36802.32402.36802.3680-
Oct 11, 20222.33402.36602.30002.36602.3660-
Oct 10, 20222.35402.35602.31602.32002.3200-
Oct 07, 20222.36002.42202.35802.38202.3820-
Oct 06, 20222.42602.45202.36202.36202.3620-
Oct 05, 20222.50202.50202.44002.44002.4400-
Oct 04, 20222.58202.65402.51002.51402.5140-
Oct 03, 20222.52402.59402.47602.59402.5940-
Sep 30, 20222.49802.54602.49802.54602.5460-
Sep 29, 20222.55402.55402.42802.47602.4760-
Sep 28, 20222.59602.59602.52002.57802.5780-
Sep 27, 20222.61602.64602.60602.62802.6280-
Sep 26, 20222.71002.71602.63202.63202.6320-
Sep 23, 20222.79202.79202.74402.74402.7440-
Sep 22, 20222.83002.83402.80402.80402.8040-
Sep 21, 20222.88002.88202.86602.87002.8700-
Sep 20, 20222.94002.96202.88202.89602.8960-
Sep 19, 20222.95602.96002.85202.96002.9600-
Sep 16, 20223.04203.04202.95602.96002.9600-
Sep 15, 20223.04003.09603.03803.07203.0720-
Sep 14, 20223.12403.12403.04203.13203.1320-
Sep 13, 20223.11003.13203.09203.13003.1300-
Sep 12, 20222.93803.13002.93803.13003.13001,385
Sep 09, 20222.89402.97802.89402.95602.9560680
Sep 08, 20222.87002.91202.87002.90002.9000-
Sep 07, 20222.85602.88602.85002.88602.8860-
Sep 06, 20222.85402.90602.85402.88002.8800-
Sep 05, 20222.88602.88602.84002.87002.8700-
Sep 02, 20222.81202.90602.81202.90602.9060-
Sep 01, 20222.95402.95802.85602.85602.8560-
Aug 31, 20222.96402.99402.96402.98002.9800-
Aug 30, 20222.99203.04402.98602.99402.9940-
Aug 29, 20223.07003.07003.01603.01603.0160-
Aug 26, 20223.15003.16203.08803.08803.0880-
Aug 25, 20223.13803.18403.13203.18003.1800-
Aug 24, 20223.15803.18003.14203.16203.1620-
Aug 23, 20223.14403.20003.14403.18403.1840-
Aug 22, 20223.31003.31003.16603.17203.1720-
Aug 19, 20223.30603.31403.28603.31403.31401,000
Aug 18, 20223.31003.32603.30203.32603.3260-
Aug 17, 20223.36603.40203.32003.32203.3220-
Aug 16, 20223.38603.40003.36203.36203.3620-
Aug 15, 20223.45203.46803.38803.39603.3960-
Aug 12, 20223.43203.46403.42603.45203.4520-
Aug 11, 20223.44803.46803.44803.45403.4540-
Aug 10, 20223.32803.43203.32803.42803.4280-
Aug 09, 20223.41003.41003.34603.34803.3480-
Aug 08, 20223.38403.44403.38403.41203.4120-
Aug 05, 20223.41203.41803.39403.39803.3980-
Aug 04, 20223.41803.44803.40803.43003.4300-
Aug 03, 20223.36003.43603.36003.43603.4360-
Aug 02, 20223.47203.47203.37203.38003.3800-
Aug 01, 20223.54603.56203.49203.50203.5020-
Jul 29, 20223.50603.55403.50603.54203.5420-
Jul 28, 20223.60003.66403.51803.52603.5260-
Jul 27, 20223.55603.61203.55603.61203.6120-
Jul 26, 20223.43403.59603.43403.59603.5960-
Jul 25, 20223.31803.43203.31803.43203.4320-
Jul 22, 20223.11603.33203.11603.33003.3300-
Jul 21, 20222.80203.13002.80203.12803.1280-
Jul 20, 20222.85402.87002.79402.79402.7940-
Jul 19, 20222.81002.87402.79802.87402.8740-
Jul 18, 20222.70202.82202.70202.82002.8200-
Jul 15, 20222.62802.69802.60802.69802.6980-
Jul 14, 20222.64202.64402.60802.62002.6200-
Jul 13, 20222.71002.72802.65002.65802.6580-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement