Aquaticus Real Estate AB (publ) (NGM:AQUAT)
Sweden · Delayed Price · Currency is SEK 44.00
+1.80 (4.27%)
At close: May 25, 2026
Aquaticus Real Estate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | 3 |
| May 25, 2026 | 43.00 | 44.00 | 41.60 | 44.00 | 44.00 | 4.27% | 1,739 |
| May 22, 2026 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -1.86% | 344 |
| May 21, 2026 | 44.20 | 44.20 | 42.00 | 43.00 | 43.00 | -1.38% | 6,523 |
| May 20, 2026 | 43.60 | 43.60 | 42.80 | 43.60 | 43.60 | 1.16% | 985 |
| May 19, 2026 | 43.20 | 44.40 | 42.60 | 44.00 | 43.10 | 2.80% | 7,159 |
| May 18, 2026 | 45.00 | 45.00 | 42.80 | 42.80 | 41.92 | - | 1,009 |
| May 15, 2026 | 43.20 | 43.20 | 42.80 | 42.80 | 41.92 | -0.93% | 424 |
| May 13, 2026 | 43.20 | 43.20 | 42.40 | 43.20 | 42.32 | -3.14% | 2,139 |
| May 12, 2026 | 44.00 | 44.60 | 44.00 | 44.60 | 43.69 | 1.36% | 511 |
| May 11, 2026 | 45.00 | 45.00 | 42.60 | 44.00 | 43.10 | -0.45% | 395 |
| May 8, 2026 | 44.60 | 44.60 | 43.00 | 44.20 | 43.30 | -0.90% | 528 |
| May 7, 2026 | 44.60 | 44.60 | 43.00 | 44.60 | 43.69 | - | 30 |
| May 6, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.69 | - | 237 |
| May 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.69 | - | 10 |
| May 4, 2026 | 44.60 | 44.60 | 43.00 | 44.60 | 43.69 | -0.89% | 133 |
| Apr 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.08 | - | 1,198 |
| Apr 29, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 44.08 | 0.45% | 201 |
| Apr 28, 2026 | 45.00 | 45.00 | 44.80 | 44.80 | 43.88 | -0.44% | 800 |
| Apr 27, 2026 | 45.40 | 45.40 | 45.00 | 45.00 | 44.08 | -0.44% | 5 |
| Apr 24, 2026 | 44.00 | 45.20 | 44.00 | 45.20 | 44.28 | -0.44% | 57 |
| Apr 23, 2026 | 45.60 | 45.60 | 45.40 | 45.40 | 44.47 | 4.13% | 1,792 |
| Apr 22, 2026 | 42.60 | 44.20 | 42.60 | 43.60 | 42.71 | 3.32% | 1,933 |
| Apr 21, 2026 | 42.00 | 43.00 | 42.00 | 42.20 | 41.34 | 0.96% | 839 |
| Apr 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.95 | 1.95% | 224 |
| Apr 16, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 40.16 | - | 550 |
| Apr 15, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 40.16 | - | 2,555 |
| Apr 14, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 40.16 | 3.54% | 2,098 |
| Apr 13, 2026 | 40.20 | 41.80 | 39.60 | 39.60 | 38.79 | -5.26% | 3,054 |
| Apr 10, 2026 | 41.40 | 42.00 | 40.00 | 41.80 | 40.95 | 3.98% | 2,422 |
| Apr 9, 2026 | 41.80 | 42.00 | 40.00 | 40.20 | 39.38 | -3.37% | 284 |
| Apr 8, 2026 | 41.20 | 45.00 | 40.20 | 41.60 | 40.75 | 3.48% | 6,357 |
| Apr 7, 2026 | 42.20 | 42.40 | 39.60 | 40.20 | 39.38 | -5.19% | 14,722 |
| Apr 2, 2026 | 46.40 | 46.40 | 42.40 | 42.40 | 41.53 | -8.62% | 3,482 |
| Apr 1, 2026 | 50.00 | 50.00 | 46.40 | 46.40 | 45.45 | -7.20% | 1,862 |
| Mar 30, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 48.98 | - | 81 |
| Mar 27, 2026 | 50.00 | 50.00 | 49.40 | 50.00 | 48.98 | - | 57 |
| Mar 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.98 | -0.99% | 389 |
| Mar 24, 2026 | 52.50 | 52.50 | 50.50 | 50.50 | 49.47 | 1.81% | 630 |
| Mar 23, 2026 | 52.50 | 52.50 | 49.60 | 49.60 | 48.59 | -5.52% | 2 |
| Mar 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.43 | - | 2 |
| Mar 19, 2026 | 50.50 | 52.50 | 50.00 | 52.50 | 51.43 | - | 375 |
| Mar 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.43 | 2.94% | 2 |
| Mar 12, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 49.96 | -2.86% | 210 |
| Mar 10, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 51.43 | 3.96% | 319 |
| Mar 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.47 | 1.00% | 58 |
| Mar 4, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 48.98 | 0.40% | 10,877 |
| Mar 3, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 48.78 | -1.39% | 567 |
| Mar 2, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 49.47 | -1.94% | 1,334 |
| Feb 27, 2026 | 53.50 | 53.50 | 51.00 | 51.50 | 50.45 | -2.83% | 1,334 |