Aquaticus Real Estate AB (publ) (NGM:AQUAT)
Sweden · Delayed Price · Currency is SEK 41.80
+1.60 (3.98%)
At close: Apr 10, 2026
Aquaticus Real Estate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |