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
2022-12-30 29.26 29.98 29.26 29.48 0.2M
2022-12-29 28.28 29.36 27.98 29.36 0.2M
2022-12-28 27.96 28.36 27.40 28.28 0.9M
2022-12-27 27.54 28.50 27.54 27.98 0.2M
2022-12-23 26.76 27.52 26.76 27.52 0.1M
2022-12-22 26.26 26.84 26.04 26.74 0.1M
2022-12-21 25.32 26.24 25.14 26.24 0.3M
2022-12-20 26.64 26.64 25.48 25.48 0.1M
2022-12-19 26.24 26.74 26.24 26.50 0.1M
2022-12-16 26.20 26.72 26.08 26.24 0.2M
2022-12-15 26.10 26.90 26.08 26.38 0.2M
2022-12-14 26.06 26.44 25.52 26.44 0.2M
2022-12-13 25.40 26.18 25.24 26.06 0.3M
2022-12-12 25.00 25.44 24.64 25.24 0.2M
2022-12-09 25.18 25.52 24.90 25.10 0.2M
2022-12-08 25.66 26.26 24.64 25.18 0.4M
2022-12-07 25.02 25.52 24.92 25.24 0.2M
2022-12-06 25.22 25.48 24.92 25.22 0.4M
2022-12-05 25.28 25.36 25.08 25.22 0.3M
2022-12-02 25.26 25.62 25.14 25.28 0.1M
2022-12-01 25.78 26.14 25.38 25.56 0.1M
2022-11-30 26.00 26.14 25.58 25.74 0.2M
2022-11-29 26.04 26.28 25.70 25.96 0.2M
2022-11-28 27.00 27.06 25.98 26.10 0.2M
2022-11-25 26.58 27.08 26.48 27.00 0.3M
2022-11-24 27.14 27.46 27.08 27.08 0.2M
2022-11-23 27.20 27.50 26.90 27.14 0.2M
2022-11-22 26.50 27.34 26.00 27.10 0.5M
2022-11-21 25.70 26.50 25.24 25.86 0.6M
2022-11-18 25.44 25.44 25.08 25.26 0.2M
2022-11-17 25.02 25.30 24.90 25.04 0.2M
2022-11-16 25.46 25.46 24.94 25.12 0.3M
2022-11-15 25.14 25.76 24.96 25.48 0.3M
2022-11-14 25.78 25.94 25.08 25.14 0.5M
2022-11-11 25.88 25.88 25.04 25.30 0.4M
2022-11-10 25.18 26.00 24.88 25.40 0.6M
2022-11-09 25.00 25.44 25.00 25.26 0.2M
2022-11-08 25.48 25.66 24.96 25.50 0.4M
2022-11-07 25.42 25.94 25.06 25.48 0.3M
2022-11-04 25.26 25.80 25.26 25.38 0.1M
2022-11-03 25.38 25.50 25.06 25.26 0.6M
2022-11-02 25.28 25.40 24.84 25.16 0.4M
2022-11-01 25.38 26.36 25.10 25.28 0.3M
2022-10-31 26.34 26.50 25.10 25.36 0.2M
2022-10-28 26.14 26.38 25.56 25.94 0.4M
2022-10-27 25.20 26.12 24.64 26.00 0.5M
2022-10-26 29.56 29.62 24.62 25.22 1.2M
2022-10-25 27.80 29.48 27.52 29.42 0.2M
2022-10-24 28.20 28.38 27.36 27.80 0.1M
2022-10-21 27.32 27.74 27.12 27.62 0.1M
2022-10-20 27.20 27.76 26.96 27.32 0.1M
2022-10-19 27.96 28.04 27.20 27.20 0.1M
2022-10-18 28.12 28.44 27.50 27.60 0.1M
2022-10-17 27.26 28.20 26.80 27.94 0.2M
2022-10-14 26.86 27.68 26.86 27.26 0.1M
2022-10-13 26.64 27.04 25.94 26.86 0.1M
2022-10-12 26.46 26.56 26.04 26.32 0.1M
2022-10-11 26.10 26.42 25.52 26.14 0.1M
2022-10-10 26.20 26.34 25.52 26.10 0.1M
2022-10-07 27.00 27.00 26.00 26.28 0.1M
2022-10-06 27.24 27.24 26.16 26.28 0.0M
2022-10-05 27.80 27.80 26.72 26.78 0.1M
2022-10-04 27.34 29.22 27.34 27.64 0.3M
2022-10-03 27.58 28.62 27.02 28.52 0.2M
2022-09-30 27.66 28.42 27.66 27.90 0.2M
2022-09-29 29.02 29.62 26.86 27.96 0.2M
2022-09-28 28.90 29.22 27.84 28.46 0.2M
2022-09-27 29.04 29.64 28.74 28.90 0.1M
2022-09-26 29.68 30.40 29.00 29.04 0.3M
2022-09-23 31.04 31.04 30.06 30.32 0.1M
2022-09-22 31.50 31.56 30.94 31.04 0.1M
2022-09-21 31.36 32.20 31.36 31.50 0.2M
2022-09-20 32.44 32.96 31.70 31.92 0.2M
2022-09-19 32.52 32.52 31.18 32.44 0.1M
2022-09-16 33.56 33.56 32.20 32.52 0.1M
2022-09-15 33.40 33.56 32.88 33.30 0.1M
2022-09-14 33.70 33.70 32.76 33.14 0.1M
2022-09-13 33.40 34.08 32.98 33.96 0.2M
2022-09-12 33.00 34.02 32.38 33.70 0.3M
2022-09-09 31.58 32.28 31.38 32.14 0.1M
2022-09-08 31.34 31.58 30.98 31.58 0.1M
2022-09-07 31.80 31.80 30.70 31.34 0.1M
2022-09-06 31.38 31.78 30.76 31.16 0.1M
2022-09-05 30.80 31.28 30.70 31.22 0.1M
2022-09-02 31.14 31.74 30.88 31.64 0.1M
2022-09-01 32.20 32.20 30.84 30.84 0.1M
2022-08-31 32.04 32.62 31.94 32.30 0.1M
2022-08-30 32.52 33.04 32.30 32.34 0.1M
2022-08-29 33.34 33.34 32.52 32.56 0.0M
2022-08-26 33.96 34.16 33.18 33.36 0.1M
2022-08-25 33.78 34.16 33.40 33.96 0.1M
2022-08-24 34.54 34.54 33.64 33.84 0.1M
2022-08-23 34.64 35.22 34.06 34.12 0.0M
2022-08-22 35.88 35.88 34.06 34.18 0.2M
2022-08-19 35.78 36.36 35.30 35.88 0.1M
2022-08-18 35.76 35.80 35.40 35.78 0.1M
2022-08-17 36.46 36.60 35.66 35.76 0.1M
2022-08-16 36.34 36.80 35.68 36.08 0.1M
2022-08-15 36.90 37.18 35.98 36.32 0.1M
2022-08-12 35.88 37.14 35.86 36.90 0.2M
2022-08-11 36.42 36.82 36.02 36.36 0.2M
2022-08-10 35.28 36.54 35.06 36.42 0.2M
2022-08-09 35.46 35.92 35.04 35.28 0.1M
2022-08-08 35.64 36.36 35.64 36.00 0.1M
2022-08-05 36.06 36.42 35.50 35.82 0.1M
2022-08-04 35.80 36.52 35.80 36.06 0.2M
2022-08-03 35.70 36.36 35.52 36.22 0.2M
2022-08-02 36.22 36.66 35.56 35.70 0.2M
2022-08-01 37.58 37.76 36.58 36.84 0.2M
2022-07-29 37.22 37.94 36.94 37.58 0.2M
2022-07-28 38.38 38.88 37.00 37.28 0.3M
2022-07-27 37.86 38.50 37.60 38.30 0.3M
2022-07-26 36.52 38.48 36.52 37.86 0.4M
2022-07-25 35.36 37.12 34.78 36.52 0.4M
2022-07-22 33.20 35.50 33.16 35.36 0.4M
2022-07-21 31.00 33.60 31.00 33.16 0.8M
2022-07-20 30.48 30.60 29.50 29.82 0.1M
2022-07-19 29.76 30.54 29.76 30.48 0.2M
2022-07-18 29.12 30.22 29.12 30.22 0.1M
2022-07-15 28.42 29.12 28.06 29.12 0.0M
2022-07-14 28.20 28.56 28.06 28.42 0.0M
2022-07-13 29.14 29.44 28.36 28.60 0.1M
2022-07-12 28.66 29.34 28.20 29.34 0.1M
2022-07-11 28.88 29.20 28.42 28.66 0.1M
2022-07-08 28.30 28.86 28.12 28.80 0.1M
2022-07-07 27.50 28.34 27.50 28.30 0.1M
2022-07-06 27.88 27.88 27.16 27.38 0.2M
2022-07-05 27.84 28.26 27.34 27.54 0.2M
2022-07-04 28.20 28.44 27.16 27.84 0.2M
2022-07-01 27.50 28.60 27.20 28.02 0.2M
2022-06-30 29.00 29.02 27.50 27.80 0.2M
2022-06-29 29.10 30.20 28.28 28.72 0.3M
2022-06-28 29.12 29.48 29.02 29.10 0.1M
2022-06-27 28.50 29.10 28.50 28.80 0.1M
2022-06-23 29.36 29.36 28.28 28.50 0.1M
2022-06-22 29.00 29.08 28.40 28.90 0.2M
2022-06-21 29.30 29.88 28.80 29.14 0.1M
2022-06-20 27.80 29.34 27.80 29.24 0.0M
2022-06-17 28.00 28.90 27.78 28.74 0.1M
2022-06-16 29.64 29.64 27.62 28.00 0.4M
2022-06-15 30.46 30.46 28.92 29.42 0.2M
2022-06-14 29.50 30.00 29.40 29.74 0.3M
2022-06-13 30.42 30.42 29.40 29.92 0.2M
2022-06-10 31.40 31.42 30.10 30.68 0.2M
2022-06-09 31.90 32.14 31.50 31.72 0.1M
2022-06-08 32.00 32.58 31.76 32.04 0.2M
2022-06-07 31.66 31.74 31.08 31.64 0.2M
2022-06-03 31.62 31.98 31.50 31.66 0.2M
2022-06-02 33.00 33.10 31.60 31.76 0.1M
2022-06-01 32.74 32.92 32.16 32.38 0.1M
2022-05-31 34.00 34.00 32.50 32.74 0.2M
2022-05-30 33.26 33.74 33.26 33.60 0.1M
2022-05-27 32.70 33.54 32.70 33.26 0.2M
2022-05-25 33.30 33.42 32.58 32.68 0.0M
2022-05-24 33.20 33.20 32.50 32.52 0.1M
2022-05-23 33.58 33.78 32.62 32.94 0.2M
2022-05-20 32.80 33.26 32.80 33.00 0.1M
2022-05-19 32.82 32.86 32.36 32.54 0.2M
2022-05-18 33.92 34.00 32.88 32.98 0.1M
2022-05-17 32.88 33.86 32.86 33.24 0.3M
2022-05-16 32.36 32.74 32.04 32.40 0.2M
2022-05-13 33.00 33.10 32.14 32.36 0.2M
2022-05-12 32.88 33.26 32.32 32.70 0.3M
2022-05-11 30.60 33.30 30.52 32.94 1.3M
2022-05-10 30.08 30.90 29.58 30.60 0.3M
2022-05-09 30.60 30.64 29.14 29.38 0.9M
2022-05-06 30.30 30.86 29.98 30.70 0.4M
2022-05-05 31.16 31.22 29.88 30.34 0.2M
2022-05-04 30.50 31.16 30.34 30.44 0.2M
2022-05-03 30.88 31.06 30.30 30.90 0.2M
2022-05-02 30.02 30.86 29.46 30.38 0.3M
2022-04-29 30.48 30.78 30.00 30.44 0.9M
2022-04-28 30.50 30.50 28.92 30.32 0.3M
2022-04-27 29.46 29.46 28.76 29.00 0.1M
2022-04-26 29.48 29.88 28.82 29.46 0.3M
2022-04-25 29.06 29.48 28.22 29.22 0.3M
2022-04-22 29.74 29.74 28.56 29.12 0.1M
2022-04-21 28.62 29.68 28.62 29.42 0.1M
2022-04-20 29.04 29.78 28.72 28.88 0.2M
2022-04-19 29.50 29.50 28.30 29.04 0.2M
2022-04-14 29.28 29.28 28.06 28.78 0.1M
2022-04-13 28.96 30.20 28.58 29.28 0.5M
2022-04-12 28.02 28.20 27.24 28.06 0.2M
2022-04-11 28.60 29.08 28.00 28.00 0.3M
2022-04-08 28.92 29.14 28.52 28.80 0.1M
2022-04-07 28.88 29.38 28.34 28.34 0.2M
2022-04-06 29.12 29.12 27.86 28.40 0.3M
2022-04-05 29.24 29.30 28.50 28.62 0.3M
2022-04-04 27.82 29.20 27.82 29.14 0.1M
2022-04-01 28.88 29.16 28.56 28.64 0.1M
2022-03-31 27.94 29.06 27.94 28.88 0.3M
2022-03-30 28.20 28.20 27.66 27.94 0.2M
2022-03-29 27.80 28.22 27.18 28.14 0.1M
2022-03-28 27.20 28.20 27.06 27.32 1.5M
2022-03-25 27.18 27.40 26.54 27.14 0.1M
2022-03-24 27.00 27.32 26.26 26.74 0.1M
2022-03-23 27.68 27.68 26.22 26.92 0.2M
2022-03-22 26.88 27.68 26.68 27.28 0.2M
2022-03-21 26.14 26.86 26.06 26.70 0.2M
2022-03-18 25.60 26.20 25.58 26.12 0.2M
2022-03-17 25.68 26.06 25.18 25.60 0.3M
2022-03-16 24.74 25.28 24.50 25.24 0.3M
2022-03-15 24.50 24.58 23.14 23.84 0.4M
2022-03-14 23.40 24.64 23.40 24.50 0.4M
2022-03-11 23.32 23.96 23.14 23.40 0.4M
2022-03-10 22.76 23.34 22.12 23.04 0.2M
2022-03-09 21.88 23.32 21.88 22.76 1.1M
2022-03-08 21.14 22.64 21.14 21.80 0.2M
2022-03-07 22.00 22.18 20.78 21.86 0.8M
2022-03-04 22.90 22.90 21.92 22.16 0.8M
2022-03-03 23.66 24.24 22.68 22.98 0.3M
2022-03-02 24.10 24.10 23.26 23.66 0.2M
2022-03-01 24.80 25.14 24.10 24.18 0.4M
2022-02-28 25.98 25.98 23.98 24.80 0.3M
2022-02-25 23.64 24.46 23.28 24.26 0.1M
2022-02-24 23.50 23.98 22.60 23.64 0.4M
2022-02-23 24.98 25.22 24.50 24.50 0.3M
2022-02-22 23.60 24.96 23.22 24.50 0.4M
2022-02-21 24.58 24.62 23.84 23.84 0.4M
2022-02-18 25.46 25.92 24.40 24.58 0.4M
2022-02-17 27.14 27.14 25.46 25.46 0.2M
2022-02-16 26.90 27.54 26.68 26.74 0.1M
2022-02-15 26.50 27.00 26.12 26.80 0.4M
2022-02-14 27.84 27.84 26.16 26.46 0.5M
2022-02-11 29.80 29.80 28.46 28.56 0.1M
2022-02-10 28.00 29.98 27.42 29.68 1.3M
2022-02-09 29.00 29.00 27.08 27.62 3.9M
2022-02-08 28.94 30.50 27.88 28.00 0.9M
2022-02-07 28.00 28.00 27.00 27.00 0.2M
2022-02-04 27.16 27.68 27.16 27.46 0.2M
2022-02-03 27.68 27.78 27.20 27.42 0.2M
2022-02-02 28.48 28.72 27.58 27.70 0.4M
2022-02-01 28.80 28.96 28.48 28.82 0.2M
2022-01-31 28.50 28.80 27.70 28.60 0.2M
2022-01-28 28.50 28.50 27.52 28.44 0.3M
2022-01-27 27.00 28.54 26.54 28.14 0.3M
2022-01-26 26.40 27.48 26.40 26.92 0.1M
2022-01-25 26.60 27.60 25.90 26.22 0.3M
2022-01-24 28.30 28.30 26.36 26.54 0.6M
2022-01-21 29.00 29.00 27.74 28.12 0.5M
2022-01-20 28.34 28.86 28.16 28.54 0.3M
2022-01-19 28.44 28.66 28.06 28.44 0.2M
2022-01-18 30.00 30.00 28.34 28.44 0.2M
2022-01-17 30.00 30.14 29.70 29.82 0.1M
2022-01-14 30.02 30.32 29.52 29.54 0.2M
2022-01-13 29.12 30.44 29.12 30.10 0.2M
2022-01-12 29.20 29.62 29.16 29.50 0.1M
2022-01-11 29.70 30.04 29.04 29.20 0.2M
2022-01-10 30.40 30.40 29.54 29.70 0.2M
2022-01-07 31.00 31.16 29.92 30.40 0.3M
2022-01-05 31.50 31.70 31.20 31.54 0.1M
2022-01-04 30.98 31.24 30.84 31.14 0.2M
2022-01-03 29.02 30.86 29.02 30.64 0.5M