Nasdaq Stockholm · AQUAT · stock
Aquaticus Real Estate AB (publ) (AQUAT) stock price history
Every Nasdaq Stockholm trading session of Aquaticus Real Estate AB (publ) from Aug 3, 2021 to Sep 25, 2026: 1,296 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AQUAT adjusted close, 2021 to 2026
- SEK 77.40
- All time high, 2022
- SEK 56.60
- 52 week high, SEK 37.43 low
- 1,296
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
AQUAT key facts
- Aquaticus Real Estate AB (publ) (AQUAT) closed at SEK 43.00 on Sep 25, 2026 on Nasdaq Stockholm.
- AQUAT's all time high close is SEK 77.40, set on Aug 31, 2022; its all time low close is SEK 38.01 on Apr 13, 2026.
- AQUAT's 52 week range is SEK 37.43 to SEK 56.60.
- AQUAT returned -20.1% over the year to Sep 25, 2026 and -42.3% over five years.
- Since Aug 3, 2021 AQUAT returned -42%, -10.1% a year compounded.
- AQUAT's deepest drawdown was -50.9% from Sep 1, 2022 to Apr 13, 2026.
- DataCedar holds 1,296 daily sessions of AQUAT history from Aug 3, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AQUAT price chart, 2021 to 2026
AQUAT returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -0.3% |
| 6 months | -11.3% |
| Year to date | -20.0% |
| 1 year | -20.1% |
| 3 years | -23.7% |
| 5 years | -42.3% |
| 10 years | n/a |
| Since Aug 3, 2021 | -42.3% |
| Compound annual growth, 5.1 years | -10.1% |
AQUAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 77.40 on Aug 31, 2022
- All time low close
- SEK 38.01 on Apr 13, 2026
- 52 week high
- SEK 56.60 on Dec 12, 2025
- 52 week low
- SEK 37.43 on Apr 15, 2026
- Deepest drawdown
- -50.9% from Sep 1, 2022 to Apr 13, 2026, not yet recovered
- Best single session
- +10.5% on Sep 25, 2023
- Worst single session
- -10.0% on Jul 11, 2024
- Volatility, 1 year annualised
- 37.4%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2025, -3%
- Worst calendar year
- 2024, -14%
AQUAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 3, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 53.75 | SEK 55.67 | SEK 37.43 | SEK 43.00 | -20.0% | 182.6K | 185 |
| 2025 | SEK 55.25 | SEK 60.74 | SEK 45.82 | SEK 53.75 | -2.7% | 147.9K | 249 |
| 2024 | SEK 62.58 | SEK 63.42 | SEK 42.28 | SEK 55.25 | -14.0% | 35.3K | 251 |
| 2023 | SEK 71.86 | SEK 72.66 | SEK 44.50 | SEK 64.27 | -8.0% | 36.3K | 251 |
| 2022 | SEK 70.82 | SEK 78.94 | SEK 64.92 | SEK 69.86 | -2.9% | 400.3K | 253 |
| 2021 | SEK 74.51 | SEK 77.46 | SEK 66.40 | SEK 71.93 | n/a | 859.2K | 107 |
AQUAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 43.00 | -4.4% |
| August 2026 | SEK 45.00 | +0.9% |
| July 2026 | SEK 44.60 | +0.9% |
| June 2026 | SEK 44.20 | +5.4% |
| May 2026 | SEK 41.94 | -2.9% |
| April 2026 | SEK 43.19 | -10.0% |
| March 2026 | SEK 47.99 | -2.9% |
| February 2026 | SEK 49.43 | -8.0% |
| January 2026 | SEK 53.75 | 0.0% |
| December 2025 | SEK 53.75 | -3.4% |
| November 2025 | SEK 55.66 | +4.4% |
| October 2025 | SEK 53.30 | +2.7% |
About the AQUAT data
Daily bars. 1,296 sessions from Aug 3, 2021 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 3, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AQUAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
AQUAT share price history
