Nasdaq Stockholm · HOFI · stock
Hoist Finance AB (publ) (HOFI) stock price history
Every Nasdaq Stockholm trading session of Hoist Finance AB (publ) from Mar 25, 2015 to Sep 28, 2026: 2,894 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOFI adjusted close, 2015 to 2026
- SEK 221.60
- All time high, 2026
- SEK 223.80
- 52 week high, SEK 87.47 low
- 2,894
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
HOFI key facts
- Hoist Finance AB (publ) (HOFI) closed at SEK 208.40 on Sep 28, 2026 on Nasdaq Stockholm.
- HOFI's all time high close is SEK 221.60, set on Aug 12, 2026; its all time low close is SEK 17.82 on May 15, 2020.
- HOFI's 52 week range is SEK 87.47 to SEK 223.80.
- HOFI returned +116.3% over the year to Sep 28, 2026 and +603.8% over five years.
- Over ten years HOFI returned +181%, +10.9% a year compounded.
- HOFI's deepest drawdown was -80.2% from Feb 1, 2018 to May 15, 2020.
- DataCedar holds 2,894 daily sessions of HOFI history from Mar 25, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HOFI price chart, 2015 to 2026
HOFI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +18.4% |
| 6 months | +53.3% |
| Year to date | +91.8% |
| 1 year | +116.3% |
| 3 years | +709.6% |
| 5 years | +603.8% |
| 10 years | +181.5% |
| Since Mar 25, 2015 | +252.5% |
| Compound annual growth, 11.5 years | +11.6% |
HOFI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 221.60 on Aug 12, 2026
- All time low close
- SEK 17.82 on May 15, 2020
- 52 week high
- SEK 223.80 on Aug 13, 2026
- 52 week low
- SEK 87.47 on Oct 27, 2025
- Deepest drawdown
- -80.2% from Feb 1, 2018 to May 15, 2020, recovered Oct 25, 2024
- Best single session
- +21.2% on Jul 26, 2024
- Worst single session
- -28.4% on Dec 18, 2018
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2015
- 3.5×
- Best calendar year
- 2024, +143%
- Worst calendar year
- 2018, -52%
HOFI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Mar 25, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 108.76 | SEK 223.80 | SEK 103.66 | SEK 208.40 | +91.8% | 27.3M | 186 |
| 2025 | SEK 84.99 | SEK 109.44 | SEK 56.66 | SEK 108.67 | +27.9% | 35.9M | 249 |
| 2024 | SEK 35.25 | SEK 97.70 | SEK 31.62 | SEK 84.99 | +143.1% | 43.5M | 251 |
| 2023 | SEK 28.14 | SEK 36.52 | SEK 19.13 | SEK 34.97 | +26.0% | 45M | 251 |
| 2022 | SEK 27.31 | SEK 36.59 | SEK 19.56 | SEK 27.75 | +1.0% | 65.4M | 253 |
| 2021 | SEK 34.32 | SEK 41.79 | SEK 25.22 | SEK 27.48 | -19.9% | 108.8M | 253 |
| 2020 | SEK 47.20 | SEK 55.72 | SEK 17.23 | SEK 34.32 | -27.0% | 192.2M | 252 |
| 2019 | SEK 40.38 | SEK 58.87 | SEK 34.12 | SEK 47.00 | +15.7% | 147.8M | 247 |
| 2018 | SEK 84.85 | SEK 91.00 | SEK 37.41 | SEK 40.61 | -52.0% | 78.7M | 252 |
| 2017 | SEK 75.62 | SEK 84.62 | SEK 66.59 | SEK 84.62 | +10.6% | 36.6M | 253 |
| 2016 | SEK 78.94 | SEK 80.82 | SEK 50.09 | SEK 76.53 | -3.3% | 37.6M | 253 |
| 2015 | SEK 58.14 | SEK 79.16 | SEK 51.21 | SEK 79.16 | n/a | 50.8M | 194 |
HOFI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 208.40 | -4.8% |
| August 2026 | SEK 219.00 | +1.4% |
| July 2026 | SEK 216.00 | +20.9% |
| June 2026 | SEK 178.70 | +2.8% |
| May 2026 | SEK 173.80 | +27.0% |
| April 2026 | SEK 136.89 | -4.0% |
| March 2026 | SEK 142.58 | +2.6% |
| February 2026 | SEK 138.91 | +15.3% |
| January 2026 | SEK 120.51 | +10.9% |
| December 2025 | SEK 108.67 | +12.1% |
| November 2025 | SEK 96.91 | +1.4% |
| October 2025 | SEK 95.61 | -0.3% |
About the HOFI data
Daily bars. 2,894 sessions from Mar 25, 2015 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HOFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HOFI share price history
