U.S. markets closed

Hoist Finance AB (publ) (HOFI.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
33.98+0.32 (+0.95%)
At close: 5:29PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202133.6634.0833.3633.9833.982,504,242
Jun 10, 202133.9434.1633.5833.6633.66157,382
Jun 09, 202134.7834.7833.5033.9433.94299,536
Jun 08, 202134.7834.7834.2634.5234.5245,592
Jun 07, 202134.1634.7833.6234.6834.68416,510
Jun 04, 202134.8034.8234.1434.3434.34427,699
Jun 03, 202135.6635.6634.5234.8034.80442,795
Jun 02, 202135.4036.0035.2235.2435.24218,090
Jun 01, 202135.0435.5635.0435.3435.34525,098
May 31, 202136.5036.6035.0035.0235.02771,440
May 28, 202136.0637.0236.0636.4036.40220,829
May 27, 202135.9836.8235.6436.5636.56232,213
May 26, 202135.8636.0435.3435.9835.98255,896
May 25, 202136.1036.5235.4835.8635.86151,649
May 24, 202136.0036.4835.5436.2036.20203,642
May 21, 202135.4235.7235.1035.5235.52194,739
May 20, 202134.7235.5034.7235.4235.42385,150
May 19, 202135.6635.6634.5434.7034.70349,273
May 18, 202135.8235.8235.3235.6635.66261,066
May 17, 202136.0036.0835.2235.3435.34290,181
May 14, 202135.5436.1235.2036.0836.08303,518
May 12, 202135.8035.9435.3035.5435.54158,242
May 11, 202136.4036.4035.4635.8035.80308,461
May 10, 202136.1036.8635.7636.4636.46408,971
May 07, 202135.5036.2235.2435.5035.50424,687
May 06, 202136.6637.4435.0435.2635.26866,475
May 05, 202134.2236.2034.2236.0636.06855,796
May 04, 202133.7835.0233.7234.2034.201,038,924
May 03, 202134.6234.6233.4234.2034.20515,873
Apr 30, 202133.4034.8833.2434.7434.741,850,173
Apr 29, 202135.0035.3432.8033.3433.341,889,403
Apr 28, 202134.8235.9034.8035.7435.74330,794
Apr 27, 202135.1035.1034.5234.8034.80279,102
Apr 26, 202134.2435.1034.0034.9634.96306,804
Apr 23, 202133.7634.2433.6634.1034.10172,247
Apr 22, 202134.4434.4433.2433.7633.76225,938
Apr 21, 202133.4633.7433.1833.5833.58453,284
Apr 20, 202134.6034.7033.3633.4633.46398,029
Apr 19, 202134.9435.4434.5634.6034.60407,584
Apr 16, 202134.6834.9834.2234.9434.94267,473
Apr 15, 202133.8434.6233.6234.3834.38384,878
Apr 14, 202133.7833.8433.4033.8433.84347,625
Apr 13, 202133.6034.0033.3833.7633.76555,724
Apr 12, 202133.8234.0433.3833.6433.64381,633
Apr 09, 202134.1234.2633.7233.8833.88371,252
Apr 08, 202134.9435.1434.0234.1234.12547,022
Apr 07, 202134.9835.4834.6434.8834.88330,266
Apr 06, 202135.4235.6434.5634.8834.88644,903
Apr 01, 202134.6635.5233.0835.3635.361,728,001
Mar 31, 202139.2039.2637.8838.1838.18222,595
Mar 30, 202138.1639.2238.1039.1039.10273,042
Mar 29, 202138.2438.5037.9638.1638.16280,463
Mar 26, 202138.6639.0038.1838.1838.18189,703
Mar 25, 202138.0038.5437.6638.5438.54219,145
Mar 24, 202138.3038.4037.5838.3438.34208,232
Mar 23, 202138.4838.5037.8838.3438.34245,926
Mar 22, 202139.3639.3638.1038.5038.50487,574
Mar 19, 202139.8640.1839.0039.3439.34356,309
Mar 18, 202141.0841.3839.8839.8839.88491,519
Mar 17, 202141.4041.7040.3840.8040.80444,405
Mar 16, 202142.5243.5041.0641.4041.40384,397
Mar 15, 202142.9043.0041.9042.5242.52200,702
Mar 12, 202142.8843.2442.1042.9042.90182,474
Mar 11, 202143.7043.7041.8442.8842.88279,692
Mar 10, 202142.7643.8842.5442.9842.98219,345
Mar 09, 202143.8043.9642.5443.3043.30141,393
Mar 08, 202142.9444.4042.9443.7843.78314,141
Mar 05, 202142.8443.2442.2042.6642.66279,868
Mar 04, 202142.7843.8642.5243.0843.08238,366
Mar 03, 202142.6443.3042.4242.8242.82309,029
Mar 02, 202142.1643.6642.0442.6042.60365,668
Mar 01, 202140.7042.1840.7042.1242.12285,268
Feb 26, 202140.1641.1639.5040.6840.68435,150
Feb 25, 202140.9041.5840.3040.7040.70357,126
Feb 24, 202139.7241.2239.4640.9440.94458,406
Feb 23, 202140.7841.1238.9039.7039.70416,234
Feb 22, 202138.1041.0038.0040.8040.80835,641
Feb 19, 202137.0238.1036.6838.1038.10447,280
Feb 18, 202137.4037.4036.5836.6236.62389,623
Feb 17, 202137.0037.8036.3637.3837.38727,589
Feb 16, 202135.1638.1835.0836.2036.201,761,883
Feb 15, 202134.7035.0833.8033.8233.82399,620
Feb 12, 202132.5234.7832.3234.6034.601,467,746
Feb 11, 202133.1633.3232.5032.5032.50695,831
Feb 10, 202135.0035.0033.0233.0233.021,060,082
Feb 09, 202134.5635.0832.3235.0035.002,752,349
Feb 08, 202136.7438.3836.0837.0037.00977,801
Feb 05, 202135.8236.7435.4635.6835.68388,224
Feb 04, 202136.4836.4835.0036.0036.00331,434
Feb 03, 202135.1236.9835.1235.5635.56651,744
Feb 02, 202134.9835.3634.4835.1235.12492,878
Feb 01, 202134.6835.0833.8834.4234.42507,072
Jan 29, 202135.3035.3834.3634.6034.60346,274
Jan 28, 202134.5035.3633.0835.3235.32602,231
Jan 27, 202133.1834.6833.1834.1834.18319,147
Jan 26, 202133.2034.2033.2033.5433.54431,829
Jan 25, 202133.4433.9032.5633.5033.50519,012
Jan 22, 202134.5634.5633.6433.9833.98294,800
Jan 21, 202134.3434.7234.0234.4634.46294,756
Jan 20, 202135.2035.4034.1834.3234.32263,663
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...