Aquaticus Real Estate AB (publ) (NGM:AQUAT)
Sweden
· Delayed Price · Currency is SEK 58.50
0.00 (0.00%)
At close: Dec 4, 2025
Aquaticus Real Estate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | 19 |
| Dec 4, 2025 | 56.00 | 59.00 | 56.00 | 58.50 | 58.50 | - | 1,000 |
| Dec 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | 200 |
| Dec 2, 2025 | 59.00 | 59.00 | 55.50 | 57.00 | 57.00 | -3.39% | 1,054 |
| Dec 1, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | - | 338 |
| Nov 28, 2025 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | 3.51% | 185 |
| Nov 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | 25 |
| Nov 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 16 |
| Nov 19, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 0.85% | 510 |
| Nov 18, 2025 | 56.00 | 58.50 | 56.00 | 58.50 | 58.50 | 1.74% | 35 |
| Nov 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | 20 |
| Nov 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 516 |
| Nov 13, 2025 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | 0.88% | 650 |
| Nov 12, 2025 | 56.00 | 57.00 | 55.50 | 57.00 | 57.00 | -1.72% | 82 |
| Nov 6, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 5.45% | 200 |
| Nov 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | 50 |
| Nov 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 214 |
| Oct 31, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 1.80% | 122 |
| Oct 30, 2025 | 55.50 | 56.00 | 55.50 | 55.50 | 55.50 | -1.77% | 270 |
| Oct 29, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | 2 |
| Oct 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 13 |
| Oct 27, 2025 | 56.50 | 57.50 | 56.00 | 56.00 | 56.00 | - | 154 |
| Oct 23, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 0.90% | 3,143 |
| Oct 22, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 30 |
| Oct 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | 211 |
| Oct 17, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 500 |
| Oct 16, 2025 | 57.50 | 57.50 | 55.50 | 57.00 | 57.00 | -3.39% | 466 |
| Oct 15, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 2.61% | 269 |
| Oct 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 4.55% | 89 |
| Oct 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 100 |
| Oct 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | 6 |
| Oct 6, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | -2.59% | 898 |
| Oct 3, 2025 | 55.00 | 59.00 | 55.00 | 58.00 | 58.00 | 2.65% | 2,339 |
| Oct 1, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | 3 |
| Sep 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -5.98% | 1,022 |
| Sep 29, 2025 | 59.00 | 59.00 | 55.00 | 58.50 | 58.50 | -0.85% | 393 |
| Sep 26, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 58.00 | 1.72% | 1,466 |
| Sep 25, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.02 | - | 100 |
| Sep 24, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 57.02 | 3.57% | 40 |
| Sep 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.05 | 0.90% | 350 |
| Sep 22, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.56 | -1.77% | 20 |
| Sep 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.54 | 2.73% | 321 |
| Sep 18, 2025 | 57.50 | 57.50 | 53.00 | 55.00 | 54.07 | -4.35% | 1,750 |
| Sep 17, 2025 | 56.00 | 57.50 | 54.00 | 57.50 | 56.53 | -0.86% | 1,140 |
| Sep 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.02 | 5.45% | 40 |
| Sep 12, 2025 | 58.00 | 58.00 | 55.00 | 55.00 | 54.07 | - | 20,271 |
| Sep 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.07 | - | 3 |
| Sep 10, 2025 | 58.00 | 58.00 | 55.00 | 55.00 | 54.07 | -5.17% | 119 |
| Sep 5, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 57.02 | 0.87% | 346 |
| Sep 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.53 | 2.68% | 3 |
| Sep 3, 2025 | 60.00 | 60.00 | 56.00 | 56.00 | 55.05 | -3.45% | 1,429 |
| Sep 2, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 57.02 | -1.69% | 117 |
| Sep 1, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.00 | -1.67% | 3 |
| Aug 29, 2025 | 60.00 | 60.50 | 60.00 | 60.00 | 58.98 | 4.35% | 358 |
| Aug 27, 2025 | 58.00 | 60.00 | 57.50 | 57.50 | 56.53 | -4.17% | 55 |
| Aug 26, 2025 | 59.00 | 60.00 | 58.00 | 60.00 | 58.98 | 2.56% | 287 |
| Aug 25, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.51 | - | 76 |
| Aug 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.51 | - | 85 |
| Aug 20, 2025 | 57.50 | 60.50 | 55.00 | 58.50 | 57.51 | 0.86% | 213 |
| Aug 19, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 57.02 | 4.50% | 52 |
| Aug 18, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.56 | -3.48% | 23 |
| Aug 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.53 | - | 100 |
| Aug 14, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.53 | 0.88% | 623 |
| Aug 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.03 | - | 477 |
| Aug 12, 2025 | 57.50 | 57.50 | 52.50 | 57.00 | 56.03 | 1.79% | 1,351 |
| Aug 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.05 | 0.90% | 3 |
| Aug 8, 2025 | 58.50 | 58.50 | 55.00 | 55.50 | 54.56 | -0.89% | 1,242 |
| Aug 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.05 | -3.45% | 1 |
| Aug 6, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.02 | 1.75% | 198 |
| Aug 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.03 | 1.79% | 90 |
| Aug 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.05 | 1.82% | 191 |
| Jul 31, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 54.07 | - | 1,000 |
| Jul 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.07 | -0.90% | 1,000 |
| Jul 28, 2025 | 57.00 | 59.50 | 55.00 | 55.50 | 54.56 | - | 1,709 |
| Jul 25, 2025 | 55.50 | 57.00 | 55.00 | 55.50 | 54.56 | -0.89% | 2,128 |
| Jul 24, 2025 | 57.00 | 57.50 | 53.00 | 56.00 | 55.05 | -1.75% | 1,580 |
| Jul 22, 2025 | 57.50 | 57.50 | 55.50 | 57.00 | 56.03 | -0.87% | 245 |
| Jul 21, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 56.53 | 1.77% | 185 |
| Jul 18, 2025 | 58.50 | 58.50 | 56.50 | 56.50 | 55.54 | -3.42% | 600 |
| Jul 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.51 | -0.85% | 150 |
| Jul 16, 2025 | 58.00 | 59.50 | 56.50 | 59.00 | 58.00 | - | 991 |
| Jul 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.00 | 1.72% | 94 |
| Jul 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.02 | - | 11 |
| Jul 10, 2025 | 57.00 | 60.00 | 56.00 | 58.00 | 57.02 | 1.75% | 511 |
| Jul 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.03 | -0.87% | 500 |
| Jul 8, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 56.53 | -0.86% | 706 |
| Jul 7, 2025 | 59.50 | 59.50 | 56.50 | 58.00 | 57.02 | -4.92% | 3,066 |
| Jul 4, 2025 | 61.50 | 61.50 | 57.00 | 61.00 | 59.97 | -4.69% | 1,630 |
| Jul 3, 2025 | 61.00 | 64.00 | 59.50 | 64.00 | 62.92 | 4.92% | 648 |
| Jul 2, 2025 | 65.50 | 65.50 | 61.00 | 61.00 | 59.97 | -4.69% | 1,605 |
| Jun 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.92 | - | 32 |
| Jun 27, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 62.92 | 3.23% | 332 |
| Jun 26, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 59.97 | - | 784 |
| Jun 25, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 59.97 | - | 867 |
| Jun 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 59.97 | - | 144 |
| Jun 23, 2025 | 62.00 | 62.00 | 60.50 | 62.00 | 59.97 | -0.80% | 23 |
| Jun 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 60.45 | 4.17% | 61 |
| Jun 16, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 58.03 | -1.64% | 634 |
| Jun 13, 2025 | 61.00 | 65.00 | 59.00 | 61.00 | 59.00 | -2.40% | 966 |
| Jun 12, 2025 | 62.50 | 62.50 | 62.00 | 62.50 | 60.45 | - | 535 |