Aquaticus Real Estate AB (publ) (NGM:AQUAT)
Sweden
· Delayed Price · Currency is SEK 50.00
0.00 (0.00%)
At close: Mar 4, 2026
Aquaticus Real Estate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 58 |
| Mar 4, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 0.40% | 10,877 |
| Mar 3, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -1.39% | 567 |
| Mar 2, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -1.94% | 1,334 |
| Feb 27, 2026 | 53.50 | 53.50 | 51.00 | 51.50 | 51.50 | -2.83% | 1,334 |
| Feb 26, 2026 | 51.00 | 53.00 | 50.00 | 53.00 | 53.00 | 2.91% | 3,198 |
| Feb 25, 2026 | 53.50 | 53.50 | 50.00 | 51.50 | 51.50 | -3.74% | 4,393 |
| Feb 24, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 1.90% | 240 |
| Feb 23, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -4.55% | 80 |
| Feb 19, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2.80% | 619 |
| Feb 18, 2026 | 55.50 | 55.50 | 53.50 | 53.50 | 53.50 | -2.73% | 164 |
| Feb 16, 2026 | 53.50 | 55.00 | 52.50 | 55.00 | 55.00 | -0.90% | 707 |
| Feb 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | 39 |
| Feb 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | 2,200 |
| Feb 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 53 |
| Feb 4, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | 5 |
| Feb 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 10 |
| Jan 30, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 6.67% | 285 |
| Jan 29, 2026 | 55.00 | 55.00 | 52.50 | 52.50 | 52.50 | -4.55% | 71 |
| Jan 28, 2026 | 55.00 | 55.00 | 52.50 | 55.00 | 55.00 | - | 1,268 |
| Jan 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1 |
| Jan 26, 2026 | 55.00 | 56.50 | 54.00 | 55.00 | 55.00 | -3.51% | 2,816 |
| Jan 23, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 504 |
| Jan 21, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 114 |
| Jan 20, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 895 |
| Jan 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 23 |
| Jan 16, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 3.64% | 66 |
| Jan 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 500 |
| Jan 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1 |
| Jan 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -5.17% | 25 |
| Jan 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 34 |
| Jan 9, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 3.57% | 45 |
| Jan 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 45 |
| Jan 7, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 586 |
| Jan 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 45 |
| Jan 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 6 |
| Dec 30, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -4.27% | 1,164 |
| Dec 29, 2025 | 56.00 | 58.50 | 56.00 | 58.50 | 58.50 | - | 3 |
| Dec 23, 2025 | 58.50 | 58.50 | 56.50 | 58.50 | 57.50 | 0.86% | 208 |
| Dec 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.01 | -0.85% | 2,430 |
| Dec 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.50 | - | 50 |
| Dec 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.50 | 2.63% | 1 |
| Dec 15, 2025 | 58.50 | 58.50 | 57.00 | 57.00 | 56.03 | -2.56% | 426 |
| Dec 12, 2025 | 58.50 | 60.00 | 58.50 | 58.50 | 57.50 | 5.41% | 2,185 |
| Dec 9, 2025 | 55.50 | 58.50 | 55.50 | 55.50 | 54.55 | -3.48% | 139 |
| Dec 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.52 | -1.71% | 19 |
| Dec 4, 2025 | 56.00 | 59.00 | 56.00 | 58.50 | 57.50 | - | 1,000 |
| Dec 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.50 | 2.63% | 200 |
| Dec 2, 2025 | 59.00 | 59.00 | 55.50 | 57.00 | 56.03 | -3.39% | 1,054 |
| Dec 1, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 57.99 | - | 338 |
| Nov 28, 2025 | 57.00 | 59.00 | 56.00 | 59.00 | 57.99 | 3.51% | 185 |
| Nov 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.03 | -3.39% | 25 |
| Nov 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.99 | - | 16 |
| Nov 19, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 57.99 | 0.85% | 510 |
| Nov 18, 2025 | 56.00 | 58.50 | 56.00 | 58.50 | 57.50 | 1.74% | 35 |
| Nov 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.52 | -0.86% | 20 |
| Nov 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.01 | 0.87% | 516 |
| Nov 13, 2025 | 55.50 | 57.50 | 55.50 | 57.50 | 56.52 | 0.88% | 650 |
| Nov 12, 2025 | 56.00 | 57.00 | 55.50 | 57.00 | 56.03 | -1.72% | 82 |
| Nov 6, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 57.01 | 5.45% | 200 |
| Nov 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.06 | -2.65% | 50 |
| Nov 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.53 | - | 214 |
| Oct 31, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 55.53 | 1.80% | 122 |
| Oct 30, 2025 | 55.50 | 56.00 | 55.50 | 55.50 | 54.55 | -1.77% | 270 |
| Oct 29, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.53 | -0.88% | 2 |
| Oct 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.03 | 1.79% | 13 |
| Oct 27, 2025 | 56.50 | 57.50 | 56.00 | 56.00 | 55.04 | - | 154 |
| Oct 23, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 55.04 | 0.90% | 3,143 |
| Oct 22, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.55 | - | 30 |
| Oct 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.55 | -2.63% | 211 |
| Oct 17, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 56.03 | - | 500 |
| Oct 16, 2025 | 57.50 | 57.50 | 55.50 | 57.00 | 56.03 | -3.39% | 466 |
| Oct 15, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 57.99 | 2.61% | 269 |
| Oct 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.52 | 4.55% | 89 |
| Oct 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.06 | - | 100 |
| Oct 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.06 | -2.65% | 6 |
| Oct 6, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 55.53 | -2.59% | 898 |
| Oct 3, 2025 | 55.00 | 59.00 | 55.00 | 58.00 | 57.01 | 2.65% | 2,339 |
| Oct 1, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.53 | 2.73% | 3 |
| Sep 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.06 | -5.98% | 1,022 |
| Sep 29, 2025 | 59.00 | 59.00 | 55.00 | 58.50 | 57.50 | -0.85% | 393 |
| Sep 26, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 57.01 | 1.72% | 1,466 |
| Sep 25, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.04 | - | 100 |
| Sep 24, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 56.04 | 3.57% | 40 |
| Sep 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.11 | 0.90% | 350 |
| Sep 22, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 53.63 | -1.77% | 20 |
| Sep 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 54.59 | 2.73% | 321 |
| Sep 18, 2025 | 57.50 | 57.50 | 53.00 | 55.00 | 53.14 | -4.35% | 1,750 |
| Sep 17, 2025 | 56.00 | 57.50 | 54.00 | 57.50 | 55.56 | -0.86% | 1,140 |
| Sep 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.04 | 5.45% | 40 |
| Sep 12, 2025 | 58.00 | 58.00 | 55.00 | 55.00 | 53.14 | - | 20,271 |
| Sep 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.14 | - | 3 |