Hoist Finance AB (publ) (4HF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 11:45AM CEST. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 4.8300 | 4.8500 | 4.8300 | 4.8500 | 4.8500 | 2 |
| Jun 05, 2024 | 4.8850 | 4.9550 | 4.8400 | 4.8400 | 4.8400 | - |
| Jun 04, 2024 | 4.9650 | 4.9650 | 4.9150 | 4.9150 | 4.9150 | - |
| Jun 03, 2024 | 5.0500 | 5.1400 | 5.0100 | 5.0200 | 5.0200 | - |
| May 31, 2024 | 4.8500 | 5.0900 | 4.8500 | 5.0900 | 5.0900 | - |
| May 30, 2024 | 4.7700 | 4.9550 | 4.7700 | 4.9450 | 4.9450 | - |
| May 29, 2024 | 4.8750 | 4.8950 | 4.7850 | 4.8100 | 4.8100 | - |
| May 28, 2024 | 4.8700 | 5.0800 | 4.8700 | 4.8700 | 4.8700 | 2 |
| May 27, 2024 | 4.8300 | 5.0400 | 4.8300 | 4.8750 | 4.8750 | 250 |
| May 24, 2024 | 4.7900 | 4.8300 | 4.7550 | 4.8300 | 4.8300 | - |
| May 23, 2024 | 4.7800 | 4.8500 | 4.7800 | 4.8100 | 4.8100 | - |
| May 22, 2024 | 4.6250 | 4.8850 | 4.6250 | 4.7850 | 4.7850 | - |
| May 21, 2024 | 4.5450 | 4.6450 | 4.5350 | 4.6450 | 4.6450 | - |
| May 20, 2024 | 4.5700 | 4.6150 | 4.5600 | 4.5600 | 4.5600 | - |
| May 17, 2024 | 4.5500 | 4.6100 | 4.5100 | 4.6050 | 4.6050 | - |
| May 16, 2024 | 4.6650 | 4.8000 | 4.5800 | 4.5800 | 4.5800 | 715 |
| May 15, 2024 | 4.7700 | 4.8200 | 4.6800 | 4.6850 | 4.6850 | - |
| May 14, 2024 | 4.8100 | 4.8100 | 4.7550 | 4.7850 | 4.7850 | - |
| May 13, 2024 | 4.8400 | 5.0200 | 4.8300 | 4.8300 | 4.8300 | - |
| May 10, 2024 | 4.7900 | 4.9150 | 4.7900 | 4.8750 | 4.8750 | - |
| May 09, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| May 08, 2024 | 5.0300 | 5.0300 | 4.7950 | 4.7950 | 4.7950 | - |
| May 07, 2024 | 5.0200 | 5.0800 | 5.0100 | 5.0500 | 5.0500 | - |
| May 06, 2024 | 4.9350 | 5.0200 | 4.9250 | 5.0200 | 5.0200 | - |
| May 03, 2024 | 4.1950 | 4.9850 | 4.1950 | 4.9250 | 4.9250 | - |
| May 02, 2024 | 4.4150 | 4.4150 | 4.2200 | 4.2200 | 4.2200 | - |
| Apr 30, 2024 | 4.3650 | 4.4300 | 4.3650 | 4.3950 | 4.3950 | - |
| Apr 29, 2024 | 4.2350 | 4.4150 | 4.2350 | 4.4000 | 4.4000 | - |
| Apr 26, 2024 | 4.1150 | 4.2450 | 4.1150 | 4.2450 | 4.2450 | - |
| Apr 25, 2024 | 4.0600 | 4.1750 | 4.0600 | 4.1150 | 4.1150 | - |
| Apr 24, 2024 | 4.4400 | 4.4400 | 4.0800 | 4.0900 | 4.0900 | - |
| Apr 23, 2024 | 4.3450 | 4.4350 | 4.3450 | 4.4100 | 4.4100 | - |
| Apr 22, 2024 | 4.2600 | 4.3600 | 4.2550 | 4.3600 | 4.3600 | - |
| Apr 19, 2024 | 4.2350 | 4.2950 | 4.1550 | 4.2950 | 4.2950 | - |
| Apr 18, 2024 | 4.2550 | 4.2700 | 4.2200 | 4.2400 | 4.2400 | - |
| Apr 17, 2024 | 4.1600 | 4.2700 | 4.1600 | 4.2650 | 4.2650 | - |
| Apr 16, 2024 | 4.1600 | 4.1950 | 4.1050 | 4.1950 | 4.1950 | - |
| Apr 15, 2024 | 4.2200 | 4.2350 | 4.1750 | 4.1900 | 4.1900 | - |
| Apr 12, 2024 | 4.4350 | 4.4750 | 4.2150 | 4.2150 | 4.2150 | - |
| Apr 11, 2024 | 4.4550 | 4.5000 | 4.4300 | 4.4300 | 4.4300 | - |
| Apr 10, 2024 | 4.4350 | 4.5000 | 4.4350 | 4.4700 | 4.4700 | - |
| Apr 09, 2024 | 4.3800 | 4.4450 | 4.3800 | 4.4400 | 4.4400 | - |
| Apr 08, 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4100 | 4.4100 | - |
| Apr 05, 2024 | 4.4200 | 4.4250 | 4.3800 | 4.4100 | 4.4100 | - |
| Apr 04, 2024 | 4.4200 | 4.4950 | 4.4200 | 4.4700 | 4.4700 | - |
| Apr 03, 2024 | 4.3650 | 4.4300 | 4.3650 | 4.4100 | 4.4100 | - |
| Apr 02, 2024 | 4.4950 | 4.5200 | 4.4000 | 4.4000 | 4.4000 | - |
| Mar 28, 2024 | 4.5750 | 4.5750 | 4.5000 | 4.5450 | 4.5450 | 4,000 |
| Mar 27, 2024 | 4.4650 | 4.6000 | 4.4650 | 4.5750 | 4.5750 | - |
| Mar 26, 2024 | 4.4600 | 4.5000 | 4.4200 | 4.4900 | 4.4900 | - |
| Mar 25, 2024 | 4.4750 | 4.5000 | 4.4700 | 4.4750 | 4.4750 | - |
| Mar 22, 2024 | 4.3950 | 4.4750 | 4.3950 | 4.4750 | 4.4750 | - |
| Mar 21, 2024 | 4.4150 | 4.4450 | 4.4050 | 4.4050 | 4.4050 | - |
| Mar 20, 2024 | 4.2500 | 4.4050 | 4.2450 | 4.4000 | 4.4000 | - |
| Mar 19, 2024 | 4.0950 | 4.2550 | 4.0950 | 4.2550 | 4.2550 | - |
| Mar 18, 2024 | 4.1750 | 4.1950 | 4.1100 | 4.1100 | 4.1100 | - |
| Mar 15, 2024 | 4.0800 | 4.2000 | 4.0650 | 4.2000 | 4.2000 | - |
| Mar 14, 2024 | 4.2000 | 4.2500 | 4.1200 | 4.1200 | 4.1200 | - |
| Mar 13, 2024 | 4.2450 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | - |
| Mar 12, 2024 | 4.1200 | 4.2550 | 4.0850 | 4.2550 | 4.2550 | - |
| Mar 11, 2024 | 4.0200 | 4.1300 | 3.9800 | 4.1300 | 4.1300 | - |
| Mar 08, 2024 | 4.1000 | 4.1250 | 4.0100 | 4.0250 | 4.0250 | - |
| Mar 07, 2024 | 3.6550 | 4.1150 | 3.6550 | 4.1150 | 4.1150 | - |
| Mar 06, 2024 | 3.6350 | 3.6800 | 3.6300 | 3.6800 | 3.6800 | - |
| Mar 05, 2024 | 3.6500 | 3.6550 | 3.6400 | 3.6550 | 3.6550 | - |
| Mar 04, 2024 | 3.7850 | 3.7850 | 3.6950 | 3.7000 | 3.7000 | - |
| Mar 01, 2024 | 3.7650 | 3.8150 | 3.7650 | 3.8150 | 3.8150 | - |
| Feb 29, 2024 | 3.7300 | 3.8100 | 3.7300 | 3.7950 | 3.7950 | - |
| Feb 28, 2024 | 3.8300 | 3.8350 | 3.7500 | 3.7500 | 3.7500 | - |
| Feb 27, 2024 | 3.8150 | 3.8500 | 3.7850 | 3.8500 | 3.8500 | - |
| Feb 26, 2024 | 3.8000 | 3.8150 | 3.8000 | 3.8100 | 3.8100 | - |
| Feb 23, 2024 | 3.7600 | 3.8150 | 3.7450 | 3.8050 | 3.8050 | - |
| Feb 22, 2024 | 3.7000 | 3.7600 | 3.6850 | 3.7600 | 3.7600 | - |
| Feb 21, 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7150 | 3.7150 | - |
| Feb 20, 2024 | 3.8250 | 3.8250 | 3.7250 | 3.7400 | 3.7400 | - |
| Feb 19, 2024 | 3.7350 | 3.8250 | 3.7350 | 3.8250 | 3.8250 | - |
| Feb 16, 2024 | 3.5800 | 3.7400 | 3.5750 | 3.7400 | 3.7400 | - |
| Feb 15, 2024 | 3.5700 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | - |
| Feb 14, 2024 | 3.6250 | 3.6250 | 3.5650 | 3.5850 | 3.5850 | - |
| Feb 13, 2024 | 3.6750 | 3.6750 | 3.5900 | 3.6250 | 3.6250 | - |
| Feb 12, 2024 | 3.6050 | 3.6900 | 3.6050 | 3.6800 | 3.6800 | - |
| Feb 09, 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | - |
| Feb 08, 2024 | 3.5600 | 3.6250 | 3.5400 | 3.6150 | 3.6150 | - |
| Feb 07, 2024 | 3.1000 | 3.5500 | 3.1000 | 3.5500 | 3.5500 | 654 |
| Feb 06, 2024 | 3.1950 | 3.1950 | 3.0950 | 3.1250 | 3.1250 | - |
| Feb 05, 2024 | 3.0750 | 3.2650 | 3.0750 | 3.2250 | 3.2250 | - |
| Feb 02, 2024 | 3.0600 | 3.1050 | 3.0600 | 3.0950 | 3.0950 | - |
| Feb 01, 2024 | 3.0300 | 3.0750 | 3.0050 | 3.0700 | 3.0700 | - |
| Jan 31, 2024 | 3.0350 | 3.0550 | 3.0350 | 3.0550 | 3.0550 | - |
| Jan 30, 2024 | 3.0500 | 3.0550 | 3.0400 | 3.0500 | 3.0500 | - |
| Jan 29, 2024 | 3.0250 | 3.0600 | 3.0250 | 3.0500 | 3.0500 | - |
| Jan 26, 2024 | 3.0150 | 3.0450 | 3.0100 | 3.0450 | 3.0450 | - |
| Jan 25, 2024 | 2.9750 | 3.0500 | 2.9750 | 3.0450 | 3.0450 | - |
| Jan 24, 2024 | 2.9600 | 3.0100 | 2.9600 | 2.9950 | 2.9950 | - |
| Jan 23, 2024 | 2.9100 | 2.9700 | 2.9100 | 2.9650 | 2.9650 | - |
| Jan 22, 2024 | 2.9050 | 2.9450 | 2.9050 | 2.9250 | 2.9250 | - |
| Jan 19, 2024 | 3.0050 | 3.0050 | 2.9350 | 2.9350 | 2.9350 | - |
| Jan 18, 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0300 | 3.0300 | - |
| Jan 17, 2024 | 3.0500 | 3.0500 | 3.0150 | 3.0250 | 3.0250 | - |
| Jan 16, 2024 | 3.2350 | 3.2350 | 3.0750 | 3.0850 | 3.0850 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.