Hoist Finance AB

HOFI
🏛️ sweden →
99.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 29.02 29.26 28.92 29.20 0.2M
2021-12-29 28.98 29.10 28.70 29.00 0.2M
2021-12-28 29.18 29.34 28.46 29.02 0.5M
2021-12-27 28.80 29.28 28.80 29.16 2.3M
2021-12-23 28.88 29.18 28.60 28.78 0.2M
2021-12-22 27.22 28.72 27.22 28.72 0.2M
2021-12-21 27.52 27.86 27.36 27.70 0.2M
2021-12-20 27.84 27.84 26.80 26.98 0.6M
2021-12-17 28.84 28.84 27.58 27.72 0.2M
2021-12-16 29.36 29.78 28.76 28.84 0.6M
2021-12-15 29.96 30.06 29.00 29.38 0.4M
2021-12-14 29.52 30.18 29.40 29.96 0.4M
2021-12-13 28.06 30.70 28.06 29.90 2.3M
2021-12-10 28.20 28.38 27.98 28.16 0.1M
2021-12-09 28.50 28.80 28.32 28.52 0.1M
2021-12-08 28.70 28.82 28.16 28.32 0.1M
2021-12-07 28.50 28.80 28.20 28.76 0.1M
2021-12-06 27.86 28.50 27.82 28.50 0.1M
2021-12-03 28.62 30.02 27.74 27.88 0.2M
2021-12-02 29.12 29.12 27.74 28.80 0.2M
2021-12-01 27.64 29.14 27.64 29.04 0.4M
2021-11-30 28.40 28.46 27.30 27.62 0.3M
2021-11-29 29.34 29.46 28.32 28.40 0.4M
2021-11-26 30.50 30.50 29.10 29.34 0.4M
2021-11-25 31.00 31.16 30.50 30.72 0.1M
2021-11-24 30.32 30.88 30.30 30.64 0.2M
2021-11-23 30.60 30.76 30.28 30.32 0.1M
2021-11-22 31.40 31.54 30.60 30.60 0.1M
2021-11-19 31.84 31.88 31.08 31.24 0.1M
2021-11-18 32.40 32.40 31.90 31.90 0.1M
2021-11-17 32.22 32.44 32.02 32.40 0.2M
2021-11-16 32.00 32.32 31.82 32.22 0.2M
2021-11-15 32.40 32.46 32.06 32.28 0.1M
2021-11-12 31.98 32.40 31.58 32.40 0.2M
2021-11-11 32.26 32.26 31.46 31.58 0.1M
2021-11-10 32.06 32.50 31.90 32.00 0.1M
2021-11-09 31.96 32.22 31.64 32.04 0.2M
2021-11-08 31.44 32.00 31.28 31.96 0.1M
2021-11-05 30.80 31.48 30.80 31.44 0.2M
2021-11-04 30.80 31.46 30.72 30.80 0.2M
2021-11-03 30.96 31.16 30.62 31.00 0.1M
2021-11-02 30.52 31.00 30.18 30.96 0.3M
2021-11-01 30.00 30.52 29.78 30.52 0.2M
2021-10-29 30.60 31.00 30.06 30.26 0.3M
2021-10-28 30.36 31.12 29.12 31.00 1.1M
2021-10-27 30.76 32.00 29.86 30.36 1.7M
2021-10-26 29.20 29.86 28.80 29.20 0.2M
2021-10-25 29.74 29.74 28.74 29.00 0.2M
2021-10-22 29.88 29.92 29.40 29.74 0.1M
2021-10-21 30.26 30.30 29.40 30.00 0.2M
2021-10-20 31.12 31.12 29.40 30.26 0.4M
2021-10-19 31.00 31.36 30.02 31.12 0.3M
2021-10-18 30.88 31.64 30.88 31.46 0.3M
2021-10-15 31.08 31.46 30.86 31.20 0.1M
2021-10-14 30.56 31.00 30.48 31.00 0.1M
2021-10-13 30.10 30.98 30.00 30.70 0.3M
2021-10-12 29.80 30.26 29.08 30.26 0.3M
2021-10-11 30.48 30.96 29.66 29.80 0.2M
2021-10-08 30.38 30.46 30.02 30.28 0.1M
2021-10-07 30.16 30.42 29.94 30.42 0.2M
2021-10-06 30.28 31.08 29.94 30.10 0.3M
2021-10-05 30.50 30.76 29.40 30.10 0.5M
2021-10-04 30.70 30.80 30.26 30.48 0.2M
2021-10-01 30.98 30.98 30.42 30.70 0.2M
2021-09-30 30.94 31.32 30.58 30.96 0.1M
2021-09-29 31.38 31.78 30.38 30.92 0.4M
2021-09-28 32.50 32.50 31.34 31.46 0.2M
2021-09-27 32.52 33.00 32.20 32.38 0.2M
2021-09-24 32.50 32.80 31.92 32.70 0.2M
2021-09-23 31.44 32.34 31.44 32.30 0.6M
2021-09-22 31.02 32.00 31.02 31.46 0.3M
2021-09-21 31.60 31.66 30.84 31.02 0.4M
2021-09-20 32.30 32.30 31.30 31.66 0.3M
2021-09-17 31.98 32.46 31.90 32.42 0.8M
2021-09-16 32.10 32.28 31.90 31.98 0.2M
2021-09-15 32.40 32.42 31.80 32.10 0.3M
2021-09-14 32.78 33.00 32.34 32.42 0.2M
2021-09-13 32.70 32.92 32.40 32.78 0.3M
2021-09-10 33.00 33.02 32.40 32.72 0.2M
2021-09-09 32.76 32.98 32.22 32.92 0.2M
2021-09-08 33.20 33.20 32.66 32.76 0.3M
2021-09-07 33.28 33.42 32.98 33.22 0.2M
2021-09-06 33.32 33.74 33.24 33.28 0.1M
2021-09-03 33.68 34.38 33.30 33.32 0.3M
2021-09-02 34.80 35.00 33.60 33.68 0.5M
2021-09-01 34.30 34.92 33.76 34.80 0.5M
2021-08-31 33.88 34.30 32.86 34.30 0.5M
2021-08-30 33.50 33.64 33.06 33.16 0.2M
2021-08-27 33.26 33.68 33.00 33.30 0.2M
2021-08-26 33.56 33.60 33.04 33.26 0.3M
2021-08-25 33.58 34.40 33.40 33.82 0.4M
2021-08-24 33.14 33.98 33.10 33.54 0.3M
2021-08-23 32.64 34.00 32.64 33.72 0.4M
2021-08-20 32.96 33.26 32.34 33.10 0.5M
2021-08-19 32.80 33.32 32.34 32.86 0.4M
2021-08-18 32.66 33.00 32.26 32.80 0.2M
2021-08-17 32.40 32.94 32.00 32.66 0.2M
2021-08-16 33.22 33.22 32.40 32.64 0.3M
2021-08-13 33.50 33.52 33.04 33.22 0.2M
2021-08-12 33.50 34.20 33.20 33.20 0.2M
2021-08-11 34.30 34.56 33.60 33.84 0.2M
2021-08-10 34.30 34.36 33.74 34.28 0.2M
2021-08-09 33.50 34.26 33.20 34.08 0.3M
2021-08-06 33.42 33.58 33.06 33.50 0.2M
2021-08-05 33.54 33.74 33.06 33.44 0.3M
2021-08-04 33.74 33.74 32.90 33.54 0.3M
2021-08-03 33.80 33.84 33.00 33.30 0.3M
2021-08-02 33.36 34.00 33.30 33.92 0.2M
2021-07-30 33.46 33.88 33.34 33.36 0.2M
2021-07-29 33.20 34.18 33.20 33.76 0.2M
2021-07-28 33.16 34.26 33.00 33.20 0.3M
2021-07-27 33.60 33.60 32.84 33.16 0.3M
2021-07-26 32.66 33.96 32.12 33.60 0.6M
2021-07-23 31.66 33.14 31.04 32.66 1.3M
2021-07-22 33.06 33.28 31.72 31.72 1.6M
2021-07-21 35.80 36.50 32.40 33.06 3.6M
2021-07-20 36.38 36.88 35.52 36.72 0.4M
2021-07-19 36.60 36.60 35.90 36.38 0.6M
2021-07-16 37.98 38.20 36.20 36.60 0.6M
2021-07-15 36.00 38.08 36.00 38.08 0.7M
2021-07-14 35.50 36.80 35.50 36.10 0.4M
2021-07-13 35.00 36.14 34.90 36.00 0.4M
2021-07-12 35.32 35.74 34.60 35.48 0.5M
2021-07-09 37.00 37.38 34.98 35.32 0.8M
2021-07-08 37.78 38.32 36.60 37.38 0.9M
2021-07-07 37.50 38.18 37.44 37.60 0.4M
2021-07-06 36.80 38.10 36.48 37.70 0.6M
2021-07-05 35.60 36.80 35.38 36.56 0.5M
2021-07-02 35.88 36.40 35.54 35.62 0.4M
2021-07-01 34.78 36.04 34.52 35.96 0.6M
2021-06-30 34.74 34.98 33.78 34.80 0.3M
2021-06-29 34.30 34.76 33.36 34.36 0.6M
2021-06-28 33.50 36.48 33.26 34.18 1.2M
2021-06-24 32.00 32.88 31.74 32.24 0.3M
2021-06-23 32.20 32.80 31.56 31.90 0.8M
2021-06-22 32.36 32.54 31.72 31.96 0.3M
2021-06-21 32.56 32.96 31.86 32.66 0.3M
2021-06-18 33.42 33.56 31.86 32.56 0.6M
2021-06-17 33.86 34.08 33.28 33.30 0.4M
2021-06-16 33.80 33.92 33.14 33.86 0.4M
2021-06-15 34.04 34.20 33.48 33.68 0.3M
2021-06-14 33.98 35.04 33.82 34.04 0.5M
2021-06-11 33.66 34.08 33.36 33.98 2.5M
2021-06-10 33.94 34.16 33.58 33.66 0.2M
2021-06-09 33.80 34.04 33.50 33.94 0.3M
2021-06-08 34.78 34.78 33.76 33.76 0.2M
2021-06-07 34.16 34.78 33.62 34.68 0.4M
2021-06-04 34.80 34.82 34.14 34.34 0.4M
2021-06-03 35.66 35.66 34.52 34.80 0.4M
2021-06-02 35.40 36.00 35.22 35.24 0.2M
2021-06-01 35.04 35.56 35.04 35.34 0.5M
2021-05-31 36.50 36.60 35.00 35.02 0.8M
2021-05-28 36.06 37.02 36.06 36.40 0.2M
2021-05-27 35.98 36.82 35.64 36.56 0.2M
2021-05-26 35.86 36.04 35.34 35.98 0.3M
2021-05-25 36.10 36.52 35.48 35.86 0.2M
2021-05-24 36.00 36.48 35.54 36.20 0.2M
2021-05-21 35.42 35.72 35.10 35.52 0.2M
2021-05-20 34.72 35.50 34.72 35.42 0.4M
2021-05-19 35.66 35.66 34.54 34.70 0.3M
2021-05-18 35.82 35.82 35.32 35.66 0.3M
2021-05-17 36.00 36.08 35.22 35.34 0.3M
2021-05-14 35.54 36.12 35.20 36.08 0.3M
2021-05-12 35.80 35.94 35.30 35.54 0.2M
2021-05-11 36.40 36.40 35.46 35.80 0.3M
2021-05-10 36.10 36.86 35.76 36.46 0.4M
2021-05-07 35.50 36.22 35.24 35.50 0.4M
2021-05-06 36.66 37.44 35.04 35.26 0.9M
2021-05-05 34.22 36.20 34.22 36.06 0.9M
2021-05-04 33.78 35.02 33.72 34.20 1.0M
2021-05-03 34.62 34.62 33.42 34.20 0.5M
2021-04-30 33.40 34.88 33.24 34.74 1.9M
2021-04-29 35.00 35.34 32.80 33.34 1.9M
2021-04-28 34.82 35.90 34.80 35.74 0.3M
2021-04-27 35.10 35.10 34.52 34.80 0.3M
2021-04-26 34.24 35.10 34.00 34.96 0.3M
2021-04-23 33.76 34.24 33.66 34.10 0.2M
2021-04-22 34.44 34.44 33.24 33.76 0.2M
2021-04-21 33.46 33.74 33.18 33.58 0.5M
2021-04-20 34.60 34.70 33.36 33.46 0.4M
2021-04-19 34.94 35.44 34.56 34.60 0.4M
2021-04-16 34.68 34.98 34.22 34.94 0.3M
2021-04-15 33.84 34.62 33.62 34.38 0.4M
2021-04-14 33.78 33.84 33.40 33.84 0.3M
2021-04-13 33.60 34.00 33.38 33.76 0.6M
2021-04-12 33.82 34.04 33.38 33.64 0.4M
2021-04-09 34.12 34.26 33.72 33.88 0.4M
2021-04-08 34.94 35.14 34.02 34.12 0.5M
2021-04-07 34.98 35.48 34.64 34.88 0.3M
2021-04-06 35.42 35.64 34.56 34.88 0.6M
2021-04-01 34.66 35.52 33.08 35.36 1.7M
2021-03-31 39.20 39.26 37.88 38.18 0.2M
2021-03-30 38.16 39.22 38.10 39.10 0.3M
2021-03-29 38.24 38.50 37.96 38.16 0.3M
2021-03-26 38.66 39.00 38.18 38.18 0.2M
2021-03-25 38.00 38.54 37.66 38.54 0.2M
2021-03-24 38.30 38.40 37.58 38.34 0.2M
2021-03-23 38.48 38.50 37.88 38.34 0.2M
2021-03-22 39.36 39.36 38.10 38.50 0.5M
2021-03-19 39.86 40.18 39.00 39.34 0.4M
2021-03-18 41.08 41.38 39.88 39.88 0.5M
2021-03-17 41.40 41.70 40.38 40.80 0.4M
2021-03-16 42.52 43.50 41.06 41.40 0.4M
2021-03-15 42.90 43.00 41.90 42.52 0.2M
2021-03-12 42.88 43.24 42.10 42.90 0.2M
2021-03-11 43.70 43.70 41.84 42.88 0.3M
2021-03-10 42.76 43.88 42.54 42.98 0.2M
2021-03-09 43.80 43.96 42.54 43.30 0.1M
2021-03-08 42.94 44.40 42.94 43.78 0.3M
2021-03-05 42.84 43.24 42.20 42.66 0.3M
2021-03-04 42.78 43.86 42.52 43.08 0.2M
2021-03-03 42.64 43.30 42.42 42.82 0.3M
2021-03-02 42.16 43.66 42.04 42.60 0.4M
2021-03-01 40.70 42.18 40.70 42.12 0.3M
2021-02-26 40.16 41.16 39.50 40.68 0.5M
2021-02-25 40.90 41.58 40.30 40.70 0.4M
2021-02-24 39.72 41.22 39.46 40.94 0.5M
2021-02-23 40.78 41.12 38.90 39.70 0.4M
2021-02-22 38.10 41.00 38.00 40.80 0.8M
2021-02-19 37.02 38.10 36.68 38.10 0.4M
2021-02-18 37.40 37.40 36.58 36.62 0.4M
2021-02-17 37.00 37.80 36.36 37.38 0.7M
2021-02-16 35.16 38.18 35.08 36.20 1.8M
2021-02-15 34.70 35.08 33.80 33.82 0.4M
2021-02-12 32.52 34.78 32.32 34.60 1.5M
2021-02-11 33.16 33.32 32.50 32.50 0.7M
2021-02-10 35.00 35.00 33.02 33.02 1.1M
2021-02-09 34.56 35.08 32.32 35.00 2.8M
2021-02-08 36.74 38.38 36.08 37.00 1.0M
2021-02-05 35.82 36.74 35.46 35.68 0.4M
2021-02-04 36.48 36.48 35.00 36.00 0.3M
2021-02-03 35.12 36.98 35.12 35.56 0.7M
2021-02-02 34.98 35.36 34.48 35.12 0.5M
2021-02-01 34.68 35.08 33.88 34.42 0.5M
2021-01-29 35.30 35.38 34.36 34.60 0.3M
2021-01-28 34.50 35.36 33.08 35.32 0.6M
2021-01-27 33.18 34.68 33.18 34.18 0.3M
2021-01-26 33.20 34.20 33.20 33.54 0.4M
2021-01-25 33.44 33.90 32.56 33.50 0.5M
2021-01-22 34.56 34.56 33.64 33.98 0.3M
2021-01-21 34.34 34.72 34.02 34.46 0.3M
2021-01-20 35.20 35.40 34.18 34.32 0.3M
2021-01-19 34.36 35.78 33.98 35.34 0.4M
2021-01-18 33.84 34.18 33.42 34.18 0.2M
2021-01-15 34.46 34.70 33.84 33.92 0.2M
2021-01-14 34.22 34.94 33.80 34.44 0.5M
2021-01-13 34.80 34.80 33.80 34.22 0.2M
2021-01-12 34.70 35.42 34.62 34.80 0.1M
2021-01-11 35.38 35.38 34.52 34.90 0.3M
2021-01-08 36.06 36.48 35.40 35.46 0.2M
2021-01-07 35.60 36.52 35.32 36.06 0.3M
2021-01-05 35.48 36.02 35.00 35.40 0.1M
2021-01-04 36.46 36.86 35.38 35.50 0.3M