Aquaticus Real Estate AB (publ) (NGM:AQUAT)
Sweden
· Delayed Price · Currency is SEK 44.80
-0.20 (-0.44%)
At close: Apr 28, 2026
Aquaticus Real Estate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | -0.44% | 800 |
| Apr 27, 2026 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -0.44% | 5 |
| Apr 24, 2026 | 44.00 | 45.20 | 44.00 | 45.20 | 45.20 | -0.44% | 57 |
| Apr 23, 2026 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | 4.13% | 1,792 |
| Apr 22, 2026 | 42.60 | 44.20 | 42.60 | 43.60 | 43.60 | 3.32% | 1,933 |
| Apr 21, 2026 | 42.00 | 43.00 | 42.00 | 42.20 | 42.20 | 0.96% | 839 |
| Apr 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | 224 |
| Apr 16, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | - | 550 |
| Apr 15, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | - | 2,555 |
| Apr 14, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 3.54% | 2,098 |
| Apr 13, 2026 | 40.20 | 41.80 | 39.60 | 39.60 | 39.60 | -5.26% | 3,054 |
| Apr 10, 2026 | 41.40 | 42.00 | 40.00 | 41.80 | 41.80 | 3.98% | 2,422 |
| Apr 9, 2026 | 41.80 | 42.00 | 40.00 | 40.20 | 40.20 | -3.37% | 284 |
| Apr 8, 2026 | 41.20 | 45.00 | 40.20 | 41.60 | 41.60 | 3.48% | 6,357 |
| Apr 7, 2026 | 42.20 | 42.40 | 39.60 | 40.20 | 40.20 | -5.19% | 14,722 |
| Apr 2, 2026 | 46.40 | 46.40 | 42.40 | 42.40 | 42.40 | -8.62% | 3,482 |
| Apr 1, 2026 | 50.00 | 50.00 | 46.40 | 46.40 | 46.40 | -7.20% | 1,862 |
| Mar 30, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 81 |
| Mar 27, 2026 | 50.00 | 50.00 | 49.40 | 50.00 | 50.00 | - | 57 |
| Mar 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 389 |
| Mar 24, 2026 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | 1.81% | 630 |
| Mar 23, 2026 | 52.50 | 52.50 | 49.60 | 49.60 | 49.60 | -5.52% | 2 |
| Mar 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 2 |
| Mar 19, 2026 | 50.50 | 52.50 | 50.00 | 52.50 | 52.50 | - | 375 |
| Mar 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | 2 |
| Mar 12, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -2.86% | 210 |
| Mar 10, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 3.96% | 319 |
| 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 |