Hoist Finance AB HOFI
OMXSTO · Sweden · Commercial Services
SEK 201.80-6.20 (-2.98%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 208.00 | +0.87% | SEK 206.20 | SEK 208.80 | SEK 205.80 | 497.30K |
| 2026-09-29 | SEK 206.20 | -0.19% | SEK 206.20 | SEK 208.60 | SEK 205.40 | 79.72K |
| 2026-09-28 | SEK 206.60 | +0.39% | SEK 205.80 | SEK 209.00 | SEK 205.00 | 92.26K |
| 2026-09-25 | SEK 205.80 | +0.29% | SEK 206.20 | SEK 210.60 | SEK 205.80 | 208.00K |
| 2026-09-24 | SEK 205.20 | -1.16% | SEK 206.80 | SEK 207.40 | SEK 205.00 | 45.45K |
| 2026-09-23 | SEK 207.60 | -1.05% | SEK 211.00 | SEK 212.20 | SEK 207.40 | 72.98K |
| 2026-09-22 | SEK 209.80 | +1.94% | SEK 207.00 | SEK 211.80 | SEK 205.00 | 184.43K |
| 2026-09-21 | SEK 205.80 | +1.38% | SEK 205.60 | SEK 208.40 | SEK 205.40 | 182.53K |
| 2026-09-18 | SEK 203.00 | -1.55% | SEK 206.40 | SEK 206.40 | SEK 201.40 | 161.59K |
| 2026-09-17 | SEK 206.20 | +1.08% | SEK 204.60 | SEK 207.60 | SEK 203.40 | 58.83K |
| 2026-09-16 | SEK 204.00 | +0.20% | SEK 204.40 | SEK 206.00 | SEK 200.60 | 122.21K |
| 2026-09-15 | SEK 203.60 | +0.79% | SEK 200.00 | SEK 206.80 | SEK 199.10 | 107.38K |
| 2026-09-14 | SEK 202.00 | -0.30% | SEK 201.60 | SEK 207.60 | SEK 200.40 | 76.41K |
| 2026-09-11 | SEK 202.60 | +0.20% | SEK 203.20 | SEK 203.20 | SEK 200.00 | 159.17K |
| 2026-09-10 | SEK 202.20 | -1.46% | SEK 206.00 | SEK 206.60 | SEK 202.00 | 85.43K |
| 2026-09-09 | SEK 205.20 | +0.69% | SEK 206.20 | SEK 209.00 | SEK 203.00 | 167.78K |
| 2026-09-08 | SEK 203.80 | -1.16% | SEK 206.20 | SEK 206.20 | SEK 202.00 | 133.11K |
| 2026-09-07 | SEK 206.20 | -2.00% | SEK 210.40 | SEK 210.40 | SEK 206.00 | 155.42K |
| 2026-09-04 | SEK 210.40 | -0.85% | SEK 213.00 | SEK 215.40 | SEK 209.20 | 106.08K |
| 2026-09-03 | SEK 212.20 | +0.09% | SEK 212.00 | SEK 213.40 | SEK 210.00 | 179.64K |
| 2026-09-02 | SEK 212.00 | -0.38% | SEK 212.20 | SEK 212.60 | SEK 207.00 | 110.06K |
| 2026-09-01 | SEK 212.80 | -2.83% | SEK 219.00 | SEK 219.00 | SEK 211.20 | 122.54K |
| 2026-08-31 | SEK 219.00 | +1.20% | SEK 216.40 | SEK 222.00 | SEK 215.00 | 424.07K |
| 2026-08-28 | SEK 216.40 | +0.37% | SEK 215.40 | SEK 217.60 | SEK 215.00 | 56.04K |
| 2026-08-27 | SEK 215.60 | -1.55% | SEK 219.60 | SEK 220.40 | SEK 215.00 | 64.91K |
| 2026-08-26 | SEK 219.00 | -0.09% | SEK 221.40 | SEK 222.80 | SEK 218.80 | 115.91K |
| 2026-08-25 | SEK 219.20 | +1.39% | SEK 216.00 | SEK 220.00 | SEK 215.80 | 371.28K |
| 2026-08-24 | SEK 216.20 | +2.37% | SEK 211.20 | SEK 216.20 | SEK 210.20 | 383.10K |
| 2026-08-21 | SEK 211.20 | +0.67% | SEK 209.80 | SEK 213.00 | SEK 208.00 | 73.70K |
| 2026-08-20 | SEK 209.80 | -1.13% | SEK 213.20 | SEK 215.00 | SEK 209.20 | 83.60K |
| 2026-08-19 | SEK 212.20 | -1.49% | SEK 214.80 | SEK 216.00 | SEK 211.20 | 82.88K |
| 2026-08-18 | SEK 215.40 | -2.09% | SEK 220.00 | SEK 220.00 | SEK 214.40 | 79.94K |
| 2026-08-17 | SEK 220.00 | +0.36% | SEK 219.20 | SEK 221.20 | SEK 217.60 | 72.79K |
| 2026-08-14 | SEK 219.20 | -0.09% | SEK 220.00 | SEK 220.40 | SEK 216.00 | 118.12K |
| 2026-08-13 | SEK 219.40 | -0.99% | SEK 221.60 | SEK 223.80 | SEK 217.80 | 111.74K |
| 2026-08-12 | SEK 221.60 | +1.28% | SEK 219.00 | SEK 222.00 | SEK 217.80 | 90.94K |
| 2026-08-11 | SEK 218.80 | +1.86% | SEK 215.20 | SEK 219.80 | SEK 214.40 | 75.27K |
| 2026-08-10 | SEK 214.80 | +0.19% | SEK 214.40 | SEK 216.00 | SEK 212.00 | 73.42K |
| 2026-08-07 | SEK 214.40 | -0.83% | SEK 216.20 | SEK 216.60 | SEK 212.60 | 124.42K |
| 2026-08-06 | SEK 216.20 | -0.64% | SEK 217.80 | SEK 217.80 | SEK 214.80 | 140.47K |
| 2026-08-05 | SEK 217.60 | -0.73% | SEK 221.00 | SEK 222.20 | SEK 217.00 | 121.16K |
| 2026-08-04 | SEK 219.20 | +1.67% | SEK 216.00 | SEK 220.40 | SEK 215.20 | 197.51K |
| 2026-08-03 | SEK 215.60 | -0.19% | SEK 216.20 | SEK 217.40 | SEK 214.40 | 201.42K |
| 2026-07-31 | SEK 216.00 | 0.00% | SEK 217.60 | SEK 218.40 | SEK 213.80 | 86.48K |
| 2026-07-30 | SEK 216.00 | +0.09% | SEK 217.20 | SEK 217.40 | SEK 211.40 | 98.49K |
| 2026-07-29 | SEK 215.80 | -0.19% | SEK 216.20 | SEK 217.20 | SEK 213.20 | 121.66K |
| 2026-07-28 | SEK 216.20 | +1.79% | SEK 213.40 | SEK 216.20 | SEK 208.40 | 125.65K |
| 2026-07-27 | SEK 212.40 | +2.31% | SEK 207.00 | SEK 217.60 | SEK 207.00 | 308.04K |
| 2026-07-24 | SEK 207.60 | +19.59% | SEK 195.00 | SEK 207.80 | SEK 193.00 | 791.82K |
| 2026-07-23 | SEK 173.60 | -1.25% | SEK 176.30 | SEK 176.70 | SEK 171.30 | 120.58K |
| 2026-07-22 | SEK 175.80 | -0.90% | SEK 177.70 | SEK 178.70 | SEK 174.60 | 74.52K |
| 2026-07-21 | SEK 177.40 | +2.54% | SEK 172.00 | SEK 179.00 | SEK 172.00 | 60.09K |
| 2026-07-20 | SEK 173.00 | -0.97% | SEK 174.40 | SEK 175.80 | SEK 172.50 | 64.31K |
| 2026-07-17 | SEK 174.70 | +0.40% | SEK 173.90 | SEK 175.90 | SEK 170.60 | 86.29K |
| 2026-07-16 | SEK 174.00 | -2.25% | SEK 178.10 | SEK 178.60 | SEK 171.20 | 82.89K |
| 2026-07-15 | SEK 178.00 | -1.22% | SEK 180.00 | SEK 180.00 | SEK 176.20 | 65.19K |
| 2026-07-14 | SEK 180.20 | -1.42% | SEK 182.90 | SEK 183.00 | SEK 176.70 | 77.05K |
| 2026-07-13 | SEK 182.80 | -0.60% | SEK 183.40 | SEK 184.20 | SEK 181.50 | 73.61K |
| 2026-07-10 | SEK 183.90 | +0.55% | SEK 182.90 | SEK 186.30 | SEK 181.80 | 101.71K |
| 2026-07-09 | SEK 182.90 | +3.86% | SEK 178.20 | SEK 185.80 | SEK 177.30 | 93.17K |
| 2026-07-08 | SEK 176.10 | -2.81% | SEK 179.50 | SEK 179.90 | SEK 173.60 | 83.67K |
| 2026-07-07 | SEK 181.20 | -1.74% | SEK 183.60 | SEK 184.70 | SEK 180.20 | 81.65K |
| 2026-07-06 | SEK 184.40 | +3.02% | SEK 180.10 | SEK 184.40 | SEK 177.70 | 107.63K |
| 2026-07-03 | SEK 179.00 | -0.56% | SEK 180.30 | SEK 181.60 | SEK 177.10 | 53.30K |
| 2026-07-02 | SEK 180.00 | -0.55% | SEK 180.30 | SEK 182.70 | SEK 179.30 | 152.95K |
| 2026-07-01 | SEK 181.00 | +1.29% | SEK 179.20 | SEK 181.00 | SEK 177.40 | 67.12K |
| 2026-06-30 | SEK 178.70 | +0.73% | SEK 181.70 | SEK 181.70 | SEK 174.30 | 79.84K |
| 2026-06-29 | SEK 177.40 | +0.80% | SEK 176.80 | SEK 181.80 | SEK 176.70 | 92.56K |
| 2026-06-26 | SEK 176.00 | +0.51% | SEK 175.40 | SEK 177.20 | SEK 173.20 | 98.31K |
| 2026-06-25 | SEK 175.10 | +3.30% | SEK 171.90 | SEK 175.50 | SEK 171.40 | 190.22K |
| 2026-06-24 | SEK 169.50 | +0.41% | SEK 168.80 | SEK 169.50 | SEK 165.90 | 291.92K |
| 2026-06-23 | SEK 168.80 | +0.54% | SEK 167.20 | SEK 170.10 | SEK 164.00 | 95.60K |
| 2026-06-22 | SEK 167.90 | +1.88% | SEK 165.30 | SEK 168.00 | SEK 164.60 | 60.76K |
| 2026-06-18 | SEK 164.80 | +0.12% | SEK 164.60 | SEK 164.80 | SEK 160.60 | 103.56K |
| 2026-06-17 | SEK 164.60 | -2.02% | SEK 167.50 | SEK 167.50 | SEK 160.30 | 112.13K |
| 2026-06-16 | SEK 168.00 | -0.12% | SEK 169.10 | SEK 169.90 | SEK 165.50 | 98.27K |
| 2026-06-15 | SEK 168.20 | -0.30% | SEK 168.60 | SEK 171.50 | SEK 165.40 | 76.70K |
| 2026-06-12 | SEK 168.70 | +4.98% | SEK 163.90 | SEK 168.70 | SEK 163.90 | 196.29K |
| 2026-06-11 | SEK 160.70 | +0.37% | SEK 162.40 | SEK 162.40 | SEK 159.10 | 44.22K |
| 2026-06-10 | SEK 160.10 | +3.76% | SEK 154.90 | SEK 162.00 | SEK 154.90 | 97.19K |
| 2026-06-09 | SEK 154.30 | -5.10% | SEK 162.60 | SEK 162.60 | SEK 154.30 | 138.50K |
| 2026-06-08 | SEK 162.60 | -0.79% | SEK 162.60 | SEK 169.60 | SEK 162.00 | 130.38K |
| 2026-06-05 | SEK 163.90 | -0.55% | SEK 165.90 | SEK 166.60 | SEK 163.70 | 54.60K |
| 2026-06-04 | SEK 164.80 | +2.11% | SEK 161.20 | SEK 166.50 | SEK 161.00 | 66.81K |
| 2026-06-03 | SEK 161.40 | -3.18% | SEK 166.00 | SEK 166.00 | SEK 160.80 | 102.35K |
| 2026-06-02 | SEK 166.70 | -0.71% | SEK 169.80 | SEK 172.80 | SEK 166.70 | 136.67K |
| 2026-06-01 | SEK 167.90 | -3.39% | SEK 172.90 | SEK 173.10 | SEK 166.90 | 102.64K |
| 2026-05-29 | SEK 173.80 | +1.76% | SEK 171.40 | SEK 175.50 | SEK 171.30 | 231.43K |
| 2026-05-28 | SEK 170.80 | -1.04% | SEK 171.70 | SEK 173.00 | SEK 167.80 | 100.87K |
| 2026-05-27 | SEK 172.60 | +1.41% | SEK 171.00 | SEK 173.40 | SEK 169.80 | 101.52K |