Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Hoist Finance AB (publ) (HOFI.ST)

78.00
+2.05
+(2.70%)
At close: April 23 at 5:29:35 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202577.9578.7576.1578.0078.0064,627
Apr 22, 202576.4077.0075.1075.9575.9582,695
Apr 17, 202576.5076.7075.1576.4576.4529,093
Apr 16, 202577.5077.5075.5076.6076.6081,260
Apr 15, 202576.6077.5576.1076.9576.9590,621
Apr 14, 202573.9576.6073.7076.6076.6083,126
Apr 11, 202573.2573.7570.9073.7573.75129,184
Apr 10, 202577.9077.9072.4073.1073.10248,141
Apr 9, 202565.6568.7065.0067.9567.95204,392
Apr 8, 202567.7568.8564.3067.6067.60205,553
Apr 7, 202561.9567.2560.2063.7063.70261,539
Apr 4, 202569.9069.9064.5065.7065.70218,914
Apr 3, 202571.1071.7069.6070.0070.0060,076
Apr 2, 202572.8072.8069.5071.1071.1077,330
Apr 1, 202567.9073.0067.9072.9072.9091,664
Mar 31, 202571.1071.7069.2070.5070.5095,293
Mar 28, 202567.8073.5067.8071.1071.10105,145
Mar 27, 202574.2075.4073.2074.2074.2056,037
Mar 26, 202575.4075.5074.1074.1074.1051,380
Mar 25, 202574.7075.8074.2075.3075.30109,657
Mar 24, 202574.2075.1073.9074.7074.7067,518
Mar 21, 202573.3075.0073.3074.1074.10191,390
Mar 20, 202574.0075.2073.3075.0075.0071,388
Mar 19, 202573.2074.9073.2074.9074.9068,283
Mar 18, 202574.1074.2072.8073.2073.2085,385
Mar 17, 202574.5075.2073.4074.1074.10105,880
Mar 14, 202572.8075.0072.6074.8074.80187,640
Mar 13, 202571.5072.2070.6071.2071.2085,381
Mar 12, 202570.0072.4070.0071.2071.20192,910
Mar 11, 202567.5070.4067.4069.4069.40243,511
Mar 10, 202569.2070.6066.6066.9066.90354,896
Mar 7, 202572.6072.6069.5069.9069.90347,422
Mar 6, 202573.3074.5072.0072.8072.80207,985
Mar 5, 202572.9075.5072.9073.5073.50142,007
Mar 4, 202575.4075.7072.9072.9072.90191,972
Mar 3, 202575.9076.3074.6075.7075.70118,027
Feb 28, 202575.0076.0074.2075.6075.60413,935
Feb 27, 202577.1078.1075.6075.9075.9077,792
Feb 26, 202576.3078.5076.1078.1078.1098,237
Feb 25, 202574.1076.3074.1076.1076.10115,852
Feb 24, 202574.5075.1073.5074.1074.10117,278
Feb 21, 202573.9076.1073.9074.7074.70194,039
Feb 20, 202573.9074.7073.8074.2074.20191,006
Feb 19, 202575.4075.7073.9073.9073.90191,332
Feb 18, 202576.5076.9074.6075.9075.90310,279
Feb 17, 202577.7078.6076.3076.5076.50209,416
Feb 14, 202579.8080.2077.7078.2078.20311,872
Feb 13, 202580.7083.7079.2079.9079.90338,898
Feb 12, 202580.0081.4079.6080.2080.20260,216
Feb 11, 202577.2080.6077.0080.1080.10364,495
Feb 10, 202579.9080.1077.1077.1077.10609,450
Feb 7, 202590.9091.8078.0079.1079.102,258,774
Feb 6, 202595.8098.8095.8098.2098.20244,817
Feb 5, 202593.4096.3093.1095.6095.6096,551
Feb 4, 202593.7094.1091.7093.5093.50110,985
Feb 3, 202591.1094.0089.1094.0094.00222,317
Jan 31, 202587.8094.4087.8093.4093.40187,323
Jan 30, 202588.5089.2086.7089.0089.00129,663
Jan 29, 202588.4090.0088.4088.4088.40107,051
Jan 28, 202588.2089.5088.2088.5088.50183,346
Jan 27, 202589.0089.4086.7087.4087.40189,424
Jan 24, 202588.8090.8088.8089.0089.00110,374
Jan 23, 202588.0090.2087.2088.8088.80178,597
Jan 22, 202598.9099.2087.8088.2088.20714,354
Jan 21, 202596.6099.8096.2099.3099.3058,068
Jan 20, 202598.0098.5095.8096.5096.5061,121
Jan 17, 202596.4098.5096.4097.7097.7075,861
Jan 16, 202597.2098.5096.0096.6096.6053,332
Jan 15, 202594.0097.1093.8097.1097.10218,318
Jan 14, 202592.1094.9092.0094.2094.20123,717
Jan 13, 202594.4094.9091.2091.5091.50126,604
Jan 10, 202596.4096.8094.3094.6094.60160,002
Jan 9, 202598.6098.6095.9096.4096.4083,920
Jan 8, 202596.4097.7093.8096.1096.10115,021
Jan 7, 202596.0098.6095.1096.3096.30159,449
Jan 3, 202593.5095.9091.6095.0095.00154,330
Jan 2, 202590.3093.6090.3093.5093.50129,855
Dec 30, 202491.5091.5089.3090.3090.3092,879
Dec 27, 202490.2092.2090.2091.5091.5059,826
Dec 23, 202492.9092.9089.9090.2090.20138,730
Dec 20, 202496.7096.9092.4093.1093.10172,269
Dec 19, 202495.9097.2093.8096.7096.7099,800
Dec 18, 202497.8098.9095.7096.3096.3072,942
Dec 17, 2024100.40102.4097.3097.6097.60139,280
Dec 16, 202499.40102.0099.40101.40101.40260,651
Dec 13, 202496.6099.4096.5098.8098.80108,916
Dec 12, 202495.3097.6095.3096.7096.7067,980
Dec 11, 202492.2096.5092.2095.5095.5091,479
Dec 10, 202493.8094.4093.2094.4094.4066,968
Dec 9, 202494.2095.9093.4094.1094.1086,040
Dec 6, 202494.5095.0094.1094.2094.2089,719
Dec 5, 202493.3095.7093.3094.7094.7097,654
Dec 4, 202493.3093.7091.3093.6093.6079,000
Dec 3, 202492.8093.9092.5093.3093.3054,582
Dec 2, 202490.9093.5089.9092.7092.70151,069
Nov 29, 202491.3091.7090.6090.6090.60163,490
Nov 28, 202492.2092.7091.3091.3091.3046,501
Nov 27, 202491.2093.4091.1091.8091.8090,062
Nov 26, 202492.9093.0090.1091.4091.40173,363
Nov 25, 202497.0097.5093.2093.2093.201,247,388
Nov 22, 202495.7097.4095.5096.7096.70116,176
Nov 21, 202494.7096.2094.0095.6095.60131,321
Nov 20, 202495.8098.2094.6094.6094.60200,396
Nov 19, 202493.5095.7093.5095.7095.70219,844
Nov 18, 202495.3096.1092.5093.6093.60257,784
Nov 15, 2024100.20101.0098.6099.0099.00102,058
Nov 14, 202498.60100.2097.70100.20100.20151,813
Nov 13, 202498.60100.6097.1098.0098.00106,756
Nov 12, 2024101.00101.4098.3098.3098.30147,781
Nov 11, 2024101.40102.40100.80101.00101.00129,523
Nov 8, 2024102.20102.80100.80101.40101.40108,942
Nov 7, 202498.90102.0098.90102.00102.00217,328
Nov 6, 202497.30100.0097.3098.7098.70169,908
Nov 5, 202494.7097.3094.2097.1097.10192,943
Nov 4, 202494.1094.9093.3094.4094.40131,427
Nov 1, 202495.2096.2093.9093.9093.90189,048
Oct 31, 202498.0098.0094.8095.2095.20111,105
Oct 30, 202497.6099.3097.2098.0098.00301,347
Oct 29, 2024103.80103.8096.9097.6097.60335,543
Oct 28, 202497.90103.6097.80103.60103.60601,792
Oct 25, 202491.8099.4090.0098.0098.001,225,830
Oct 24, 202483.2084.4082.0082.1082.10140,842
Oct 23, 202485.9086.1083.2083.2083.20123,085
Oct 22, 202483.5085.9083.4085.9085.90163,053
Oct 21, 202485.0085.7083.9084.7084.70107,842
Oct 18, 202487.1088.1084.9085.2085.20250,922
Oct 17, 202486.6087.6086.5087.1087.1062,460
Oct 16, 202487.8087.8084.7086.6086.6084,610
Oct 15, 202487.2088.6087.1087.7087.70407,843
Oct 14, 202486.5087.5085.9087.2087.20167,220
Oct 11, 202485.4087.1084.8086.5086.50217,687
Oct 10, 202485.6085.6083.4085.2085.20109,718
Oct 9, 202485.3086.0084.0085.6085.60176,313
Oct 8, 202484.2085.5083.4085.3085.3097,325
Oct 7, 202485.3087.2084.3084.3084.30137,971
Oct 4, 202483.3084.8082.6084.6084.60129,122
Oct 3, 202485.7085.7082.9083.3083.3096,267
Oct 2, 202485.0086.3083.8085.7085.70167,072
Oct 1, 202487.1088.3084.5085.4085.40169,008
Sep 30, 202489.9091.0085.6086.7086.70245,492
Sep 27, 202490.5091.9089.1089.9089.90191,591
Sep 26, 202488.9091.3088.2090.9090.90364,512
Sep 25, 202484.0088.8083.8088.3088.30229,437
Sep 24, 202487.1087.6085.5085.5085.50338,173
Sep 23, 202487.6087.8085.7086.8086.80197,630
Sep 20, 202487.5088.6087.1088.1088.10332,368
Sep 19, 202483.6088.0083.6087.8087.80372,595
Sep 18, 202482.4083.0081.8082.7082.70111,827
Sep 17, 202480.9082.7080.8082.1082.10237,543
Sep 16, 202480.7081.2079.8080.9080.90103,704
Sep 13, 202479.8080.9078.0080.7080.70146,569
Sep 12, 202481.0081.0078.3079.4079.40224,497
Sep 11, 202482.2082.2078.9079.2079.20154,960
Sep 10, 202481.5082.5080.7080.9080.90212,545
Sep 9, 202479.0081.2078.9081.0081.00225,638
Sep 6, 202480.0080.0078.6079.2079.20210,544
Sep 5, 202479.8080.0078.6080.0080.00159,571
Sep 4, 202477.4079.8076.0079.8079.80340,198
Sep 3, 202477.1077.5076.1077.5077.50296,054
Sep 2, 202478.1078.5076.5077.1077.10111,726
Aug 30, 202478.4078.4076.4078.1078.10113,338
Aug 29, 202477.9078.8076.4076.4076.40121,970
Aug 28, 202477.9078.6077.6077.7077.7095,868
Aug 27, 202477.2078.6076.5077.9077.90156,040
Aug 26, 202478.6078.6075.7077.2077.20103,176
Aug 23, 202476.6078.7076.2078.7078.70168,265
Aug 22, 202475.2076.8074.5076.4076.40337,467
Aug 21, 202474.6075.3073.9075.2075.20133,359
Aug 20, 202474.2075.6074.0074.6074.60257,023
Aug 19, 202474.8074.8073.4074.4074.40118,948
Aug 16, 202474.0075.5074.0074.8074.80234,718
Aug 15, 202474.2074.9073.0074.6074.60125,519
Aug 14, 202472.5073.7071.8073.4073.40127,686
Aug 13, 202472.0072.4071.0072.4072.40179,243
Aug 12, 202471.4072.3070.5071.9071.90169,738
Aug 9, 202469.5071.5069.1071.2071.20332,049
Aug 8, 202467.3069.4065.7069.4069.40204,326
Aug 7, 202467.0068.0066.5067.3067.30113,290
Aug 6, 202465.1067.0064.1065.9065.90149,342
Aug 5, 202463.0065.3060.3065.0065.00243,652
Aug 2, 202468.0068.3066.6066.6066.60136,675
Aug 1, 202469.7070.0067.9068.6068.60153,133
Jul 31, 202467.4069.9067.2069.3069.30195,281
Jul 30, 202467.8067.9066.2067.4067.40213,647
Jul 29, 202468.3068.9066.6067.7067.70308,709
Jul 26, 202463.1068.3063.1067.0067.001,335,132
Jul 25, 202456.4056.4054.6055.3055.30111,433
Jul 24, 202456.0056.7055.9056.3056.3062,735
Jul 23, 202456.6056.6055.9056.4056.4032,715
Jul 22, 202455.8058.0055.8056.6056.6050,209
Jul 19, 202456.7057.0055.4055.8055.8024,627
Jul 18, 202457.2057.5055.7056.7056.7055,470
Jul 17, 202455.9057.2055.4057.2057.2090,737
Jul 16, 202452.6055.9052.2055.9055.90122,178
Jul 15, 202452.1053.2051.5052.5052.5082,068
Jul 12, 202452.2053.1052.2052.6052.6033,085
Jul 11, 202453.0053.1052.4052.9052.9033,152
Jul 10, 202452.6053.2052.1052.7052.7045,292
Jul 9, 202452.8053.9052.6053.0053.0044,957
Jul 8, 202451.8054.1051.8052.8052.8056,957
Jul 5, 202452.1052.8051.8052.0052.0038,827
Jul 4, 202452.6053.4052.2052.5052.5045,919
Jul 3, 202451.8053.1051.6052.6052.60132,919
Jul 2, 202453.5053.5051.8052.2052.20161,657
Jul 1, 202453.9054.6053.6053.9053.9062,124
Jun 28, 202454.4054.8053.3053.8053.8062,555
Jun 27, 202454.6055.0054.4054.8054.8030,213
Jun 26, 202455.5056.0053.5054.6054.60163,483
Jun 25, 202455.2056.3054.9055.5055.50117,692
Jun 24, 202454.6056.1054.3055.6055.60124,946
Jun 20, 202454.9055.5054.5054.8054.8098,744
Jun 19, 202456.0056.6054.6054.7054.70114,694
Jun 18, 202455.3056.4055.2056.0056.00109,552
Jun 17, 202453.9054.6053.9054.6054.6040,021
Jun 14, 202454.7055.2053.5054.1054.10119,372
Jun 13, 202456.9056.9054.7054.7054.7082,331
Jun 12, 202455.5057.1055.1056.8056.8083,401
Jun 11, 202454.7056.1054.4055.4055.4071,715
Jun 10, 202454.8055.0054.0054.5054.5084,875
Jun 7, 202455.6056.1054.8054.8054.8080,836
Jun 5, 202456.5057.4055.6055.6055.6059,387
Jun 4, 202457.5057.5056.3056.5056.5055,737
Jun 3, 202459.8059.9057.4057.5057.5095,044
May 31, 202457.7059.9057.4058.8058.80338,231
May 30, 202456.1058.2055.7057.7057.70103,368
May 29, 202457.2057.4055.7056.1056.1062,019
May 28, 202457.6058.0056.7057.1057.10219,841
May 27, 202456.9057.3056.3057.1057.1073,230
May 24, 202457.0057.3055.6056.9056.90107,692
May 23, 202456.1058.0056.1056.7056.70156,225
May 22, 202454.6058.0054.4056.6056.60198,393
May 21, 202453.7054.9053.2054.7054.70179,664
May 20, 202454.3055.0053.6053.8053.80142,017
May 17, 202453.9054.7053.2054.3054.3096,804
May 16, 202455.1055.3054.0054.0054.0069,266
May 15, 202457.0057.4055.2055.2055.2091,536
May 14, 202457.3057.3056.4056.9056.9078,817
May 13, 202457.8058.1056.9057.4057.4083,846
May 10, 202457.2058.6057.2057.6057.60111,054
May 8, 202460.2060.2057.1057.1057.10151,690
May 7, 202459.6061.3059.3060.0060.00397,722
May 6, 202459.3059.6057.3059.6059.60342,141
May 3, 202453.8061.6053.8058.6058.601,031,346
May 2, 202452.6052.8049.8049.8049.80166,541
Apr 30, 202452.2053.0052.0052.6052.6065,773
Apr 29, 202450.5052.5050.5052.2052.20156,405
Apr 26, 202448.3050.5048.3050.5050.50118,739
Apr 25, 202448.2049.9048.2048.9048.90155,485
Apr 24, 202452.4052.6047.8548.2048.20260,650
Apr 23, 202451.6052.4050.8052.4052.40297,266
Waiting for permission
Allow microphone access to enable voice search

Try again.