Aquaticus Real Estate AB (AQUAT.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Jun 13, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 145 |
| Jun 12, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2 |
| Jun 11, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 10, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 07, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 05, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 97 |
| Jun 04, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 03, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| May 31, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| May 30, 2024 | 65.00 | 66.50 | 63.00 | 66.50 | 66.50 | 187 |
| May 29, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 115 |
| May 28, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| May 27, 2024 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 136 |
| May 24, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| May 24, 2024 | 1 Dividend | |||||
| May 23, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.00 | - |
| May 22, 2024 | 68.00 | 71.00 | 67.00 | 67.00 | 66.00 | 164 |
| May 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.49 | 5 |
| May 20, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.00 | - |
| May 17, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.00 | - |
| May 16, 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 66.00 | 115 |
| May 15, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.04 | - |
| May 14, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.04 | - |
| May 13, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.04 | - |
| May 10, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.04 | - |
| May 08, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 63.04 | 100 |
| May 07, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.57 | - |
| May 06, 2024 | 61.00 | 62.50 | 61.00 | 62.50 | 61.57 | 55 |
| May 03, 2024 | 58.00 | 59.50 | 58.00 | 59.50 | 58.61 | 173 |
| May 02, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.18 | 4 |
| Apr 30, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.66 | 89 |
| Apr 29, 2024 | 56.00 | 58.00 | 55.00 | 55.00 | 54.18 | 203 |
| Apr 26, 2024 | 53.00 | 56.00 | 53.00 | 53.00 | 52.21 | 391 |
| Apr 25, 2024 | 50.50 | 52.50 | 50.50 | 52.50 | 51.72 | 429 |
| Apr 24, 2024 | 50.00 | 51.50 | 50.00 | 51.50 | 50.73 | 663 |
| Apr 23, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.73 | - |
| Apr 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.73 | 2 |
| Apr 19, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.73 | 2 |
| Apr 18, 2024 | 53.00 | 53.00 | 51.00 | 51.50 | 50.73 | 299 |
| Apr 17, 2024 | 51.50 | 54.00 | 51.50 | 52.00 | 51.22 | 410 |
| Apr 16, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.73 | - |
| Apr 15, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.73 | 1 |
| Apr 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.25 | 17 |
| Apr 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.25 | 14 |
| Apr 10, 2024 | 52.50 | 52.50 | 50.00 | 50.00 | 49.25 | 10,146 |
| Apr 09, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.21 | - |
| Apr 08, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.21 | 13 |
| Apr 05, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 53.19 | 96 |
| Apr 04, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.16 | 100 |
| Apr 03, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.18 | - |
| Apr 02, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.18 | 3 |
| Mar 28, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.18 | - |
| Mar 27, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.18 | 250 |
| Mar 26, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.69 | 50 |
| Mar 25, 2024 | 58.00 | 58.00 | 52.50 | 55.00 | 54.18 | 244 |
| Mar 22, 2024 | 58.50 | 58.50 | 56.50 | 58.00 | 57.13 | 397 |
| Mar 21, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.63 | - |
| Mar 20, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.63 | - |
| Mar 19, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.63 | - |
| Mar 18, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.63 | 15 |
| Mar 15, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.10 | - |
| Mar 14, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.10 | 3 |
| Mar 13, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.60 | - |
| Mar 12, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.60 | - |
| Mar 11, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.60 | 83 |
| Mar 08, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.07 | 55 |
| Mar 07, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.10 | 1,000 |
| Mar 06, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.63 | - |
| Mar 05, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.63 | 12 |
| Mar 04, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.10 | 1,000 |
| Mar 01, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.10 | - |
| Feb 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.10 | - |
| Feb 28, 2024 | 61.50 | 61.50 | 59.50 | 60.00 | 59.10 | 398 |
| Feb 27, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.06 | 95 |
| Feb 26, 2024 | 62.00 | 63.50 | 61.00 | 61.00 | 60.09 | 220 |
| Feb 23, 2024 | 65.00 | 65.50 | 62.00 | 65.50 | 64.52 | 639 |
| Feb 22, 2024 | 65.50 | 65.50 | 61.50 | 65.00 | 64.03 | 208 |
| Feb 21, 2024 | 65.50 | 67.50 | 63.50 | 65.50 | 64.52 | 260 |
| Feb 20, 2024 | 65.50 | 65.50 | 63.50 | 63.50 | 62.55 | 180 |
| Feb 19, 2024 | 70.00 | 70.00 | 63.50 | 63.50 | 62.55 | 391 |
| Feb 16, 2024 | 68.00 | 68.00 | 66.00 | 68.00 | 66.99 | 226 |
| Feb 15, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.99 | - |
| Feb 14, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.99 | 3 |
| Feb 13, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.96 | - |
| Feb 12, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.96 | - |
| Feb 09, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.96 | - |
| Feb 08, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.96 | - |
| Feb 07, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.96 | - |
| Feb 06, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.96 | - |
| Feb 05, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.96 | 150 |
| Feb 02, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.91 | - |
| Feb 01, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.91 | - |
| Jan 31, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.91 | 200 |
| Jan 30, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.96 | 21 |
| Jan 29, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.91 | - |
| Jan 26, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.91 | - |
| Jan 25, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.91 | - |
| Jan 24, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.91 | - |
| Jan 23, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.91 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.