Stockholm - Delayed Quote
SEK
Hoist Finance AB (publ) (HOFI.ST)
192.30
-2.80
(-1.44%)
At close: October 30 at 12:59:57 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
195.10
195.10
192.00
192.30
192.30
56,385
Oct 29, 2026
194.50
195.50
192.10
195.10
195.10
113,073
Oct 28, 2026
186.50
195.00
185.40
195.00
195.00
146,716
Oct 27, 2026
184.80
191.50
184.60
186.40
186.40
173,630
Oct 26, 2026
178.50
187.40
176.50
185.20
185.20
395,518
Oct 23, 2026
182.20
182.80
170.90
178.70
178.70
703,029
Oct 22, 2026
192.80
195.30
191.30
193.60
193.60
168,016
Oct 21, 2026
191.90
195.90
190.40
195.40
195.40
99,046
Oct 20, 2026
191.70
193.30
188.50
192.20
192.20
89,702
Oct 19, 2026
195.00
195.00
190.20
192.90
192.90
119,605
Oct 16, 2026
197.60
197.70
194.00
195.90
195.90
110,541
Oct 15, 2026
192.20
196.70
191.10
196.70
196.70
87,367
Oct 14, 2026
195.10
195.60
192.00
194.00
194.00
109,176
Oct 13, 2026
192.50
196.10
192.30
195.20
195.20
84,099
Oct 12, 2026
193.40
194.90
191.80
192.30
192.30
107,258
Oct 9, 2026
193.90
194.40
191.90
193.40
193.40
79,261
Oct 8, 2026
188.50
192.90
186.10
192.90
192.90
137,105
Oct 7, 2026
195.60
196.10
188.50
190.10
190.10
135,939
Oct 6, 2026
202.60
203.40
196.10
196.10
196.10
148,177
Oct 5, 2026
203.00
205.60
196.20
200.80
200.80
237,682
Oct 2, 2026
202.60
202.60
194.40
198.50
198.50
242,147
Oct 1, 2026
207.00
207.00
200.80
201.80
201.80
118,575
Sep 30, 2026
206.20
208.80
205.80
208.00
208.00
497,295
Sep 29, 2026
206.20
208.60
205.40
206.20
206.20
79,723
Sep 28, 2026
205.80
209.00
205.00
206.60
206.60
92,262
Sep 25, 2026
206.20
210.60
205.80
205.80
205.80
207,997
Sep 24, 2026
206.80
207.40
205.00
205.20
205.20
45,453
Sep 23, 2026
211.00
212.20
207.40
207.60
207.60
72,981
Sep 22, 2026
207.00
211.80
205.00
209.80
209.80
184,433
Sep 21, 2026
205.60
208.40
205.40
205.80
205.80
182,530
Sep 18, 2026
206.40
206.40
201.40
203.00
203.00
161,590
Sep 17, 2026
204.60
207.60
203.40
206.20
206.20
58,829
Sep 16, 2026
204.40
206.00
200.60
204.00
204.00
122,213
Sep 15, 2026
200.00
206.80
199.10
203.60
203.60
107,379
Sep 14, 2026
201.60
207.60
200.40
202.00
202.00
76,412
Sep 11, 2026
203.20
203.20
200.00
202.60
202.60
159,172
Sep 10, 2026
206.00
206.60
202.00
202.20
202.20
85,431
Sep 9, 2026
206.20
209.00
203.00
205.20
205.20
167,777
Sep 8, 2026
206.20
206.20
202.00
203.80
203.80
133,114
Sep 7, 2026
210.40
210.40
206.00
206.20
206.20
155,418
Sep 4, 2026
213.00
215.40
209.20
210.40
210.40
106,083
Sep 3, 2026
212.00
213.40
210.00
212.20
212.20
179,638
Sep 2, 2026
212.20
212.60
207.00
212.00
212.00
110,055
Sep 1, 2026
219.00
219.00
211.20
212.80
212.80
122,537
Aug 31, 2026
216.40
222.00
215.00
219.00
219.00
424,065
Aug 28, 2026
215.40
217.60
215.00
216.40
216.40
56,044
Aug 27, 2026
219.60
220.40
215.00
215.60
215.60
64,914
Aug 26, 2026
221.40
222.80
218.80
219.00
219.00
115,905
Aug 25, 2026
216.00
220.00
215.80
219.20
219.20
371,280
Aug 24, 2026
211.20
216.20
210.20
216.20
216.20
383,098
Aug 21, 2026
209.80
213.00
208.00
211.20
211.20
73,695
Aug 20, 2026
213.20
215.00
209.20
209.80
209.80
83,604
Aug 19, 2026
214.80
216.00
211.20
212.20
212.20
82,878
Aug 18, 2026
220.00
220.00
214.40
215.40
215.40
79,943
Aug 17, 2026
219.20
221.20
217.60
220.00
220.00
72,785
Aug 14, 2026
220.00
220.40
216.00
219.20
219.20
118,118
Aug 13, 2026
221.60
223.80
217.80
219.40
219.40
111,743
Aug 12, 2026
219.00
222.00
217.80
221.60
221.60
90,940
Aug 11, 2026
215.20
219.80
214.40
218.80
218.80
75,268
Aug 10, 2026
214.40
216.00
212.00
214.80
214.80
73,424
Aug 7, 2026
216.20
216.60
212.60
214.40
214.40
124,420
Aug 6, 2026
217.80
217.80
214.80
216.20
216.20
140,469
Aug 5, 2026
221.00
222.20
217.00
217.60
217.60
121,162
Aug 4, 2026
216.00
220.40
215.20
219.20
219.20
197,505
Aug 3, 2026
216.20
217.40
214.40
215.60
215.60
201,420
Jul 31, 2026
217.60
218.40
213.80
216.00
216.00
86,483
Jul 30, 2026
217.20
217.40
211.40
216.00
216.00
98,491
Jul 29, 2026
216.20
217.20
213.20
215.80
215.80
121,664
Jul 28, 2026
213.40
216.20
208.40
216.20
216.20
125,651
Jul 27, 2026
207.00
217.60
207.00
212.40
212.40
308,038
Jul 24, 2026
195.00
207.80
193.00
207.60
207.60
791,819
Jul 23, 2026
176.30
176.70
171.30
173.60
173.60
120,578
Jul 22, 2026
177.70
178.70
174.60
175.80
175.80
74,519
Jul 21, 2026
172.00
179.00
172.00
177.40
177.40
60,088
Jul 20, 2026
174.40
175.80
172.50
173.00
173.00
64,314
Jul 17, 2026
173.90
175.90
170.60
174.70
174.70
86,292
Jul 16, 2026
178.10
178.60
171.20
174.00
174.00
82,891
Jul 15, 2026
180.00
180.00
176.20
178.00
178.00
65,191
Jul 14, 2026
182.90
183.00
176.70
180.20
180.20
77,045
Jul 13, 2026
183.40
184.20
181.50
182.80
182.80
73,610
Jul 10, 2026
182.90
186.30
181.80
183.90
183.90
101,710
Jul 9, 2026
178.20
185.80
177.30
182.90
182.90
93,165
Jul 8, 2026
179.50
179.90
173.60
176.10
176.10
83,665
Jul 7, 2026
183.60
184.70
180.20
181.20
181.20
81,654
Jul 6, 2026
180.10
184.40
177.70
184.40
184.40
107,633
Jul 3, 2026
180.30
181.60
177.10
179.00
179.00
53,302
Jul 2, 2026
180.30
182.70
179.30
180.00
180.00
152,945
Jul 1, 2026
179.20
181.00
177.40
181.00
181.00
67,120
Jun 30, 2026
181.70
181.70
174.30
178.70
178.70
79,840
Jun 29, 2026
176.80
181.80
176.70
177.40
177.40
92,559
Jun 26, 2026
175.40
177.20
173.20
176.00
176.00
98,309
Jun 25, 2026
171.90
175.50
171.40
175.10
175.10
190,216
Jun 24, 2026
168.80
169.50
165.90
169.50
169.50
291,916
Jun 23, 2026
167.20
170.10
164.00
168.80
168.80
95,595
Jun 22, 2026
165.30
168.00
164.60
167.90
167.90
60,757
Jun 18, 2026
164.60
164.80
160.60
164.80
164.80
103,563
Jun 17, 2026
167.50
167.50
160.30
164.60
164.60
112,127
Jun 16, 2026
169.10
169.90
165.50
168.00
168.00
98,269
Jun 15, 2026
168.60
171.50
165.40
168.20
168.20
76,701
Jun 12, 2026
163.90
168.70
163.90
168.70
168.70
196,285
Jun 11, 2026
162.40
162.40
159.10
160.70
160.70
44,218
Jun 10, 2026
154.90
162.00
154.90
160.10
160.10
97,194
Jun 9, 2026
162.60
162.60
154.30
154.30
154.30
138,497
Jun 8, 2026
162.60
169.60
162.00
162.60
162.60
130,377
Jun 5, 2026
165.90
166.60
163.70
163.90
163.90
54,599
Jun 4, 2026
161.20
166.50
161.00
164.80
164.80
66,808
Jun 3, 2026
166.00
166.00
160.80
161.40
161.40
102,346
Jun 2, 2026
169.80
172.80
166.70
166.70
166.70
136,666
Jun 1, 2026
172.90
173.10
166.90
167.90
167.90
102,644
May 29, 2026
171.40
175.50
171.30
173.80
173.80
231,428
May 28, 2026
171.70
173.00
167.80
170.80
170.80
100,868
May 27, 2026
171.00
173.40
169.80
172.60
172.60
101,523
May 26, 2026
168.90
171.00
167.20
170.20
170.20
97,738
May 25, 2026
166.80
171.30
166.80
169.70
169.70
203,375
May 22, 2026
165.80
167.10
165.20
166.90
166.90
61,478
May 21, 2026
167.10
169.00
164.20
165.80
165.80
100,026
May 20, 2026
161.40
168.00
160.60
167.00
167.00
98,571
May 19, 2026
159.00
162.80
159.00
161.40
161.40
77,919
May 18, 2026
158.80
159.80
156.50
158.60
158.60
71,126
May 15, 2026
159.50
160.00
157.20
159.10
159.10
84,205
May 13, 2026
156.60
160.80
155.80
158.30
158.30
96,180
May 12, 2026
155.50
156.70
152.60
155.10
155.10
148,537
May 11, 2026
162.60
162.60
155.20
157.20
157.20
118,622
May 8, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
160.00
164.20
157.90
162.60
162.60
216,821
May 7, 2026
165.00
171.80
163.70
163.70
157.70
488,880
May 6, 2026
153.50
166.40
151.00
164.00
157.99
513,387
May 5, 2026
141.00
144.00
140.70
141.70
136.51
108,893
May 4, 2026
143.40
144.00
140.30
140.90
135.74
122,401
Apr 30, 2026
144.10
144.80
141.80
142.10
136.89
71,024
Apr 29, 2026
147.40
148.00
143.70
144.00
138.72
149,472
Apr 28, 2026
150.00
150.90
147.50
147.50
142.09
101,383
Apr 27, 2026
152.00
153.60
149.40
149.40
143.92
84,437
Apr 24, 2026
153.60
154.60
151.40
151.60
146.04
105,425
Apr 23, 2026
150.20
154.30
149.20
153.60
147.97
173,698
Apr 22, 2026
164.00
164.00
150.00
151.00
145.47
554,926
Apr 21, 2026
169.30
171.50
168.60
169.90
163.67
68,055
Apr 20, 2026
168.10
169.80
166.90
169.30
163.09
95,791
Apr 17, 2026
167.50
169.60
167.00
168.30
162.13
68,578
Apr 16, 2026
169.60
170.10
166.70
167.40
161.26
58,536
Apr 15, 2026
168.90
170.60
167.30
169.40
163.19
181,821
Apr 14, 2026
168.90
169.10
165.70
169.10
162.90
73,934
Apr 13, 2026
166.60
168.90
165.60
168.90
162.71
83,978
Apr 10, 2026
167.40
168.00
164.30
166.20
160.11
171,872
Apr 9, 2026
160.60
168.50
160.00
166.40
160.30
272,310
Apr 8, 2026
165.00
165.00
158.40
160.60
154.71
120,345
Apr 7, 2026
152.50
156.90
152.50
155.80
150.09
187,658
Apr 2, 2026
151.80
152.70
150.00
151.30
145.75
81,947
Apr 1, 2026
152.00
154.90
150.90
153.20
147.58
104,217
Mar 31, 2026
145.40
149.50
144.00
148.00
142.58
81,651
Mar 30, 2026
140.10
144.90
137.70
144.80
139.49
249,414
Mar 27, 2026
143.70
143.70
140.00
141.10
135.93
97,721
Mar 26, 2026
146.00
146.00
141.70
143.70
138.43
79,744
Mar 25, 2026
144.80
147.20
143.80
145.00
139.69
79,735
Mar 24, 2026
143.30
144.60
142.20
144.60
139.30
97,587
Mar 23, 2026
138.60
146.70
136.00
143.40
138.14
163,391
Mar 20, 2026
146.80
148.60
142.80
142.90
137.66
245,613
Mar 19, 2026
148.20
149.40
145.80
146.70
141.32
120,515
Mar 18, 2026
149.00
152.50
149.00
150.80
145.27
112,357
Mar 17, 2026
151.30
152.00
146.40
148.50
143.06
165,581
Mar 16, 2026
146.60
150.10
144.00
150.10
144.60
123,519
Mar 13, 2026
148.70
149.70
145.00
147.10
141.71
152,328
Mar 12, 2026
150.00
150.70
147.50
148.90
143.44
184,150
Mar 11, 2026
152.10
152.10
148.50
150.00
144.50
122,451
Mar 10, 2026
151.50
153.50
149.30
151.80
146.24
282,896
Mar 9, 2026
147.00
150.60
145.50
149.00
143.54
617,058
Mar 6, 2026
148.20
148.40
144.20
146.00
140.65
212,060
Mar 5, 2026
149.00
149.00
146.60
147.00
141.61
179,322
Mar 4, 2026
144.10
148.90
140.00
148.90
143.44
208,637
Mar 3, 2026
142.50
144.90
140.30
144.10
138.82
326,050
Mar 2, 2026
142.00
142.90
140.00
141.70
136.51
59,160
Feb 27, 2026
144.70
145.10
142.70
144.20
138.91
129,147
Feb 26, 2026
141.10
144.60
140.20
143.90
138.63
96,139
Feb 25, 2026
139.20
141.60
138.50
141.10
135.93
77,603
Feb 24, 2026
139.90
140.30
137.70
138.50
133.42
98,020
Feb 23, 2026
142.20
143.30
139.60
140.00
134.87
65,983
Feb 20, 2026
145.70
148.10
140.30
142.20
136.99
110,327
Feb 19, 2026
141.70
145.70
140.60
145.20
139.88
118,267
Feb 18, 2026
143.70
143.70
140.40
141.50
136.31
99,583
Feb 17, 2026
143.30
143.30
138.70
142.90
137.66
149,702
Feb 16, 2026
144.50
145.90
142.00
143.30
138.05
102,861
Feb 13, 2026
145.00
146.40
141.80
144.20
138.91
86,792
Feb 12, 2026
149.20
150.00
144.30
145.00
139.69
164,017
Feb 11, 2026
151.20
151.20
147.70
149.50
144.02
176,843
Feb 10, 2026
151.70
151.70
147.70
151.00
145.47
199,156
Feb 9, 2026
144.30
152.60
144.30
152.30
146.72
407,466
Feb 6, 2026
137.00
143.20
133.80
142.20
136.99
900,328
Feb 5, 2026
125.00
125.00
119.90
120.60
116.18
231,797
Feb 4, 2026
121.10
128.60
120.90
124.70
120.13
211,910
Feb 3, 2026
125.50
126.00
120.80
121.90
117.43
291,988
Feb 2, 2026
124.50
126.20
121.50
124.70
120.13
123,961
Jan 30, 2026
128.10
128.10
124.30
125.10
120.51
184,351
Jan 29, 2026
128.40
129.00
126.80
127.70
123.02
197,425
Jan 28, 2026
124.90
128.20
123.00
127.90
123.21
151,532
Jan 27, 2026
123.70
125.70
123.20
124.30
119.74
95,905
Jan 26, 2026
124.40
124.40
123.20
123.20
118.68
96,070
Jan 23, 2026
125.50
125.50
123.70
124.40
119.84
62,703
Jan 22, 2026
122.40
125.60
122.40
125.60
121.00
138,038
Jan 21, 2026
124.40
124.50
116.80
121.40
116.95
265,337
Jan 20, 2026
117.10
124.70
117.10
124.70
120.13
378,826
Jan 19, 2026
117.50
117.50
114.70
115.90
111.65
73,958
Jan 16, 2026
114.40
118.00
111.90
117.70
113.39
157,403
Jan 15, 2026
112.90
114.20
107.60
113.60
109.44
313,558
Jan 14, 2026
114.00
115.00
111.80
112.70
108.57
126,209
Jan 13, 2026
112.90
115.00
112.40
113.20
109.05
100,361
Jan 12, 2026
113.30
114.20
112.50
113.10
108.95
58,163
Jan 9, 2026
113.70
114.20
112.00
114.20
110.01
68,480
Jan 8, 2026
113.40
115.20
111.40
113.30
109.15
77,053
Jan 7, 2026
114.90
114.90
111.50
112.20
108.09
82,156
Jan 5, 2026
114.80
115.20
113.50
113.80
109.63
69,581
Jan 2, 2026
112.90
115.40
112.70
114.40
110.21
105,622
Dec 30, 2025
111.70
113.60
111.30
112.80
108.67
100,191
Dec 29, 2025
112.40
112.60
110.00
111.90
107.80
106,569
Dec 23, 2025
111.20
112.70
110.20
112.20
108.09
103,754
Dec 22, 2025
108.70
111.20
108.70
111.20
107.12
131,442
Dec 19, 2025
109.40
110.00
106.80
108.50
104.52
213,547
Dec 18, 2025
107.00
109.30
106.80
109.10
105.10
138,509
Dec 17, 2025
103.80
107.60
103.80
107.00
103.08
161,853
Dec 16, 2025
102.50
104.00
101.20
104.00
100.19
53,442
Dec 15, 2025
103.20
104.30
101.70
102.40
98.65
42,359
Dec 12, 2025
102.70
105.20
102.20
103.40
99.61
129,122
Dec 11, 2025
101.90
102.00
101.10
102.00
98.26
19,863
Dec 10, 2025
102.50
102.60
100.90
101.90
98.17
32,301
Dec 9, 2025
102.20
103.40
101.70
102.30
98.55
75,952
Dec 8, 2025
101.40
102.50
101.00
102.30
98.55
45,605
Dec 5, 2025
100.20
102.00
99.60
101.40
97.68
85,505
Dec 4, 2025
100.50
101.80
99.65
100.00
96.33
81,036
Dec 3, 2025
99.70
100.10
98.85
99.80
96.14
84,374
Dec 2, 2025
100.30
101.70
99.70
100.00
96.33
114,255
Dec 1, 2025
101.00
101.10
99.55
100.30
96.62
95,325
Nov 28, 2025
102.90
103.40
100.60
100.60
96.91
231,999
Nov 27, 2025
100.60
102.20
100.60
102.20
98.45
112,186
Nov 26, 2025
102.30
102.90
99.15
100.90
97.20
158,116
Nov 25, 2025
99.60
102.80
98.15
102.60
98.84
220,925
Nov 24, 2025
94.50
99.60
94.50
98.10
94.50
214,909
Nov 21, 2025
92.45
94.25
91.50
94.25
90.80
63,464
Nov 20, 2025
92.80
94.00
92.65
92.75
89.35
80,138
Nov 19, 2025
93.80
93.80
92.30
92.85
89.45
55,105
Nov 18, 2025
94.95
94.95
92.90
93.05
89.64
87,874
Nov 17, 2025
95.40
96.30
94.60
94.95
91.47
75,696
Nov 14, 2025
98.90
98.90
94.30
95.45
91.95
114,212
Nov 13, 2025
96.00
98.85
95.95
98.35
94.75
80,489
Nov 12, 2025
96.15
96.80
95.30
95.65
92.14
74,786
Nov 11, 2025
95.30
96.95
95.30
96.50
92.96
43,099
Nov 10, 2025
94.60
96.90
94.20
95.80
92.29
105,327
Nov 7, 2025
95.45
96.00
94.10
95.15
91.66
68,423
Nov 6, 2025
96.55
96.70
94.20
95.40
91.90
103,461
Nov 5, 2025
98.40
98.40
96.00
96.45
92.91
68,848
Nov 4, 2025
99.95
99.95
97.05
98.25
94.65
63,688
Nov 3, 2025
99.35
100.90
98.55
99.90
96.24
113,887
Oct 31, 2025
100.60
100.60
98.95
99.25
95.61
36,127
Oct 30, 2025
99.95
100.90
98.95
99.90
96.24
85,708
