Get our best money-saving hacks and pro tips now

Hoylu AB (publ) (HOYLU.ST)

Stockholm - Stockholm Real-time price. Currency in SEK

Add to watchlist

0.4450

+0.0050

(+1.14%)

As of 01:45PM CET. Market open.

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	0.4400	0.4450	0.4400	0.4450	0.4450	11,631
06 Feb 2023	0.4260	0.4400	0.4260	0.4400	0.4400	3,111
03 Feb 2023	0.4110	0.4290	0.4110	0.4290	0.4290	2,250
02 Feb 2023	0.3830	0.4400	0.3830	0.4290	0.4290	8,766
01 Feb 2023	0.4050	0.4400	0.3810	0.4360	0.4360	20,222
31 Jan 2023	0.4490	0.4810	0.4490	0.4490	0.4490	1,907
30 Jan 2023	0.4400	0.4490	0.4400	0.4490	0.4490	5,349
27 Jan 2023	0.4590	0.4590	0.3020	0.4390	0.4390	38,180
26 Jan 2023	0.4960	0.4960	0.4700	0.4700	0.4700	4,982
25 Jan 2023	0.4160	0.5480	0.4160	0.4500	0.4500	107,316
24 Jan 2023	0.4590	0.5000	0.4520	0.4590	0.4590	99,354
23 Jan 2023	0.4650	0.4650	0.4650	0.4650	0.4650	1,534
20 Jan 2023	0.4400	0.4660	0.4260	0.4260	0.4260	14,655
19 Jan 2023	0.4400	0.4670	0.4400	0.4670	0.4670	5,012
18 Jan 2023	0.4690	0.4800	0.4500	0.4520	0.4520	11,532
17 Jan 2023	0.4890	0.4890	0.4690	0.4690	0.4690	35,637
16 Jan 2023	0.4720	0.4890	0.4720	0.4890	0.4890	10,173
13 Jan 2023	0.4440	0.4700	0.4440	0.4700	0.4700	56,243
12 Jan 2023	0.4700	0.4700	0.4650	0.4700	0.4700	17,595
11 Jan 2023	0.4670	0.4950	0.4670	0.4940	0.4940	559
10 Jan 2023	0.4510	0.5380	0.4510	0.5080	0.5080	16,447
09 Jan 2023	0.5080	0.5080	0.4600	0.4600	0.4600	22,256
05 Jan 2023	0.5520	0.5520	0.4800	0.4950	0.4950	113,217
04 Jan 2023	0.6200	0.6200	0.5940	0.5980	0.5980	2,477
03 Jan 2023	0.6780	0.6780	0.5660	0.6160	0.6160	2,918
02 Jan 2023	0.5100	0.6700	0.4950	0.6700	0.6700	36,713
30 Dec 2022	0.4300	0.6980	0.3860	0.5120	0.5120	278,323
29 Dec 2022	0.4980	0.4980	0.4980	0.4980	0.4980	-
28 Dec 2022	0.5000	0.5000	0.4130	0.4980	0.4980	92,162
27 Dec 2022	0.5180	0.5260	0.4720	0.5220	0.5220	14,738
23 Dec 2022	0.5220	0.5500	0.5160	0.5160	0.5160	21,560
22 Dec 2022	0.5800	0.5800	0.5340	0.5540	0.5540	48,726
21 Dec 2022	0.6000	0.6300	0.5640	0.5940	0.5940	18,727
20 Dec 2022	0.6300	0.6300	0.6300	0.6300	0.6300	26,000
19 Dec 2022	0.6520	0.6600	0.6320	0.6320	0.6320	36,031
16 Dec 2022	0.6420	0.6420	0.6420	0.6420	0.6420	-
15 Dec 2022	0.6440	0.6440	0.6420	0.6420	0.6420	11,876
14 Dec 2022	0.5900	0.6480	0.5900	0.6480	0.6480	1,005
13 Dec 2022	0.5920	0.6500	0.5900	0.5900	0.5900	25,077
12 Dec 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
09 Dec 2022	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
08 Dec 2022	0.5900	0.5900	0.5900	0.5900	0.5900	80
07 Dec 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
06 Dec 2022	0.5800	0.5800	0.5800	0.5800	0.5800	150
05 Dec 2022	0.5800	0.5800	0.5800	0.5800	0.5800	160
02 Dec 2022	0.5640	0.5640	0.5640	0.5640	0.5640	2
01 Dec 2022	0.6200	0.6860	0.5140	0.6860	0.6860	3,505
30 Nov 2022	0.5800	0.6200	0.5640	0.6200	0.6200	16,232
29 Nov 2022	0.5960	0.5960	0.5700	0.5700	0.5700	13,205
28 Nov 2022	0.5820	0.5840	0.5520	0.5700	0.5700	49,742
25 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
24 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
23 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
22 Nov 2022	0.6100	0.6100	0.6100	0.6100	0.6100	208
21 Nov 2022	0.7280	0.7280	0.6000	0.6000	0.6000	10,050
18 Nov 2022	0.6200	0.7380	0.6200	0.6620	0.6620	3,985
17 Nov 2022	0.6500	0.7400	0.6500	0.6500	0.6500	10,482
16 Nov 2022	0.7360	0.7360	0.6420	0.6420	0.6420	11,040
15 Nov 2022	0.6560	0.7140	0.6240	0.6420	0.6420	21,160
14 Nov 2022	0.6220	0.6220	0.6200	0.6200	0.6200	22,381
11 Nov 2022	0.5780	0.7340	0.5780	0.6020	0.6020	2,237
10 Nov 2022	0.7200	0.7200	0.7160	0.7160	0.7160	21,300
09 Nov 2022	0.6680	0.6680	0.6240	0.6680	0.6680	7,036
08 Nov 2022	0.6680	0.6680	0.6680	0.6680	0.6680	-
07 Nov 2022	0.6680	0.6780	0.6680	0.6680	0.6680	37,162
04 Nov 2022	0.6680	0.6680	0.6680	0.6680	0.6680	1,000
03 Nov 2022	0.6700	0.6700	0.6680	0.6680	0.6680	1,081
02 Nov 2022	0.6660	0.6700	0.6660	0.6700	0.6700	3,423
01 Nov 2022	0.6760	0.6760	0.6640	0.6640	0.6640	9,485
31 Oct 2022	0.6400	0.6760	0.6400	0.6720	0.6720	347
28 Oct 2022	0.5600	0.6200	0.5600	0.6000	0.6000	7,737
27 Oct 2022	0.7300	0.7300	0.5840	0.6800	0.6800	7,507
26 Oct 2022	0.7220	0.7220	0.7220	0.7220	0.7220	100
25 Oct 2022	0.7220	0.7220	0.7220	0.7220	0.7220	20
24 Oct 2022	0.7600	0.7600	0.5640	0.7000	0.7000	24,964
21 Oct 2022	0.6940	0.6940	0.6060	0.6320	0.6320	8,384
20 Oct 2022	0.7680	0.7680	0.6940	0.6940	0.6940	8,244
19 Oct 2022	0.6620	0.6660	0.6080	0.6080	0.6080	46,483
18 Oct 2022	0.6420	0.6420	0.6420	0.6420	0.6420	250
17 Oct 2022	0.6420	0.6420	0.6420	0.6420	0.6420	-
14 Oct 2022	0.6300	0.6420	0.6300	0.6420	0.6420	1,553
13 Oct 2022	0.6980	0.6980	0.6500	0.6500	0.6500	11,539
12 Oct 2022	0.7020	0.7020	0.7020	0.7020	0.7020	-
11 Oct 2022	0.7020	0.7020	0.7020	0.7020	0.7020	-
10 Oct 2022	0.7020	0.7020	0.7020	0.7020	0.7020	-
07 Oct 2022	0.7020	0.7020	0.7020	0.7020	0.7020	-
06 Oct 2022	0.5520	0.7020	0.5520	0.7020	0.7020	2,295
05 Oct 2022	0.7060	0.7060	0.6960	0.6960	0.6960	3,936
04 Oct 2022	0.7120	0.7120	0.5700	0.6920	0.6920	4,181
03 Oct 2022	0.5440	0.6300	0.5420	0.6280	0.6280	8,000
30 Sept 2022	0.6480	0.7160	0.6240	0.6240	0.6240	19,681
29 Sept 2022	0.6500	0.6500	0.5500	0.6000	0.6000	27,018
28 Sept 2022	0.6500	0.7100	0.6500	0.7000	0.7000	13,240
27 Sept 2022	0.6660	0.6660	0.6420	0.6600	0.6600	16,470
26 Sept 2022	0.7100	0.7100	0.5560	0.6100	0.6100	120,743
23 Sept 2022	0.8400	0.8400	0.7000	0.7100	0.7100	135,176
22 Sept 2022	0.8240	0.8240	0.8240	0.8240	0.8240	1,309
21 Sept 2022	0.8400	0.8600	0.8380	0.8600	0.8600	20,525
20 Sept 2022	0.8880	0.8880	0.8400	0.8400	0.8400	20,300
19 Sept 2022	0.9180	0.9200	0.9180	0.9200	0.9200	8,050
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6925+0.0034(+0.50%)

ASX 2007,504.10-34.90(-0.46%)

OIL75.12+1.01(+1.36%)

GOLD1,884.00+4.50(+0.24%)

BTC-AUD33,251.69-53.30(-0.16%)

Get our best money-saving hacks and pro tips now

Hoylu AB (publ) (HOYLU.ST)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6925
+0.0034(+0.50%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
75.12
+1.01(+1.36%)

GOLD
1,884.00
+4.50(+0.24%)

BTC-AUD
33,251.69
-53.30(-0.16%)