Cibus Nordic Real Estate AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 127.58 | 161.00 | 127.58 | 127.58 | 127.58 | 0 |
| 2026-10-22 | 126.40 | 161.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-10-21 | 127.20 | 161.00 | 126.35 | 126.35 | 126.35 | 0 |
| 2026-10-20 | 126.40 | 161.00 | 126.40 | 126.40 | 126.40 | 0 |
| 2026-10-19 | 126.68 | 161.00 | 126.05 | 126.05 | 126.05 | 0 |
| 2026-10-16 | 126.88 | 161.00 | 126.88 | 126.88 | 126.88 | 348 |
| 2026-10-15 | 126.53 | 127.10 | 124.80 | 125.60 | 125.60 | 1,233 |
| 2026-10-14 | 125.45 | 127.00 | 125.45 | 125.55 | 125.55 | 2,553 |
| 2026-10-13 | 124.45 | 124.90 | 123.50 | 123.65 | 123.65 | 1,136 |
| 2026-10-12 | 124.35 | 124.80 | 122.65 | 124.00 | 124.00 | 14,385 |
| 2026-10-09 | 121.93 | 122.23 | 118.55 | 118.55 | 118.55 | 1,307 |
| 2026-10-08 | 121.50 | 121.50 | 120.79 | 121.30 | 121.30 | 6,431 |
| 2026-10-07 | 121.70 | 123.83 | 121.70 | 121.75 | 121.75 | 27,968 |
| 2026-10-06 | 122.05 | 122.05 | 121.30 | 121.88 | 121.88 | 3,072 |
| 2026-10-05 | 120.80 | 122.30 | 120.80 | 121.33 | 121.33 | 8,465 |
| 2026-10-02 | 121.68 | 121.90 | 120.60 | 120.60 | 120.60 | 2,346 |
| 2026-10-01 | 121.93 | 122.75 | 121.23 | 121.60 | 121.60 | 2,620 |
| 2026-09-30 | 123.10 | 123.27 | 122.25 | 122.25 | 122.25 | 1,064 |
| 2026-09-29 | 124.30 | 126.15 | 124.30 | 124.30 | 124.29 | 3,579 |
| 2026-09-28 | 124.43 | 124.43 | 119.85 | 124.00 | 123.99 | 38,668 |
| 2026-09-25 | 131.83 | 132.60 | 128.75 | 128.83 | 128.82 | 37,609 |
| 2026-09-24 | 134.63 | 134.85 | 131.20 | 134.68 | 134.67 | 11,009 |
| 2026-09-23 | 136.93 | 136.93 | 134.55 | 136.93 | 136.92 | 2,940 |
| 2026-09-22 | 138.93 | 139.43 | 136.60 | 139.30 | 139.29 | 20,294 |
| 2026-09-21 | 137.45 | 138.80 | 137.35 | 137.63 | 137.62 | 420 |
| 2026-09-18 | 138.30 | 138.50 | 137.06 | 137.88 | 137.87 | 2,760 |
| 2026-09-17 | 138.83 | 138.90 | 138.00 | 138.88 | 138.87 | 2,477 |
| 2026-09-16 | 137.48 | 138.09 | 137.48 | 137.78 | 137.77 | 1,738 |
| 2026-09-15 | 138.18 | 138.18 | 136.25 | 137.05 | 137.04 | 3,997 |
| 2026-09-14 | 138.78 | 139.80 | 137.80 | 139.40 | 139.39 | 15,700 |
| 2026-09-11 | 138.78 | 139.75 | 138.45 | 138.45 | 138.44 | 1,462 |
| 2026-09-10 | 139.78 | 140.88 | 138.85 | 140.05 | 140.04 | 2,818 |
| 2026-09-09 | 140.88 | 141.30 | 139.43 | 140.88 | 140.86 | 2,795 |
| 2026-09-08 | 142.10 | 142.15 | 141.25 | 142.15 | 142.14 | 2,955 |
| 2026-09-07 | 141.15 | 142.30 | 140.50 | 140.78 | 140.76 | 5,900 |
| 2026-09-04 | 141.35 | 141.95 | 140.35 | 140.35 | 140.34 | 2,452 |
| 2026-09-03 | 140.55 | 142.70 | 140.55 | 141.20 | 141.19 | 58,511 |
| 2026-09-02 | 141.53 | 141.70 | 139.40 | 141.45 | 141.44 | 6,838 |
| 2026-09-01 | 140.40 | 141.45 | 139.65 | 140.40 | 140.39 | 3,195 |
| 2026-08-28 | 142.40 | 142.63 | 141.88 | 142.63 | 142.61 | 2,407 |
| 2026-08-27 | 142.05 | 142.30 | 141.50 | 141.78 | 141.76 | 1,504 |
| 2026-08-26 | 142.05 | 142.05 | 141.15 | 141.73 | 141.71 | 4,206 |
| 2026-08-25 | 142.10 | 142.65 | 142.00 | 142.00 | 141.98 | 11,634 |
| 2026-08-24 | 142.10 | 142.10 | 141.35 | 142.10 | 142.08 | 18,269 |
| 2026-08-21 | 141.70 | 143.20 | 141.70 | 141.78 | 141.76 | 3,492 |
| 2026-08-20 | 141.63 | 142.05 | 141.28 | 141.73 | 141.71 | 20,561 |
| 2026-08-19 | 141.60 | 141.60 | 140.55 | 141.30 | 141.28 | 15,847 |
| 2026-08-18 | 142.05 | 142.25 | 141.60 | 141.78 | 141.76 | 8,086 |
| 2026-08-17 | 143.00 | 143.00 | 142.05 | 143.00 | 142.98 | 2,733 |
| 2026-08-14 | 144.10 | 144.10 | 143.20 | 144.10 | 144.08 | 3,765 |
| 2026-08-13 | 144.05 | 144.63 | 143.40 | 143.93 | 143.91 | 1,807 |
| 2026-08-12 | 142.93 | 144.25 | 142.93 | 142.93 | 142.91 | 1,468 |
| 2026-08-11 | 142.73 | 143.23 | 141.90 | 142.45 | 142.43 | 3,190 |
| 2026-08-10 | 143.88 | 143.88 | 142.40 | 143.40 | 143.38 | 3,026 |
| 2026-08-07 | 143.78 | 144.25 | 143.25 | 143.40 | 143.38 | 6,553 |
| 2026-08-06 | 143.88 | 144.40 | 143.60 | 144.20 | 144.18 | 13,512 |
| 2026-08-05 | 144.83 | 145.03 | 143.80 | 144.63 | 144.61 | 3,751 |
| 2026-08-04 | 144.73 | 145.20 | 144.25 | 144.83 | 144.81 | 5,248 |
| 2026-08-03 | 144.05 | 144.95 | 143.55 | 144.10 | 144.08 | 588 |
| 2026-07-31 | 143.60 | 144.38 | 143.60 | 144.15 | 144.13 | 6,191 |
Page 1 of 17 · 992 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.0091 GBX |
| 2026-08-26 | 0.0078 GBX |
| 2026-07-24 | 0.0077 GBX |
| 2026-06-30 | 0.0089 GBX |
| 2026-05-26 | 0.0076 GBX |
| 2026-04-23 | 0.0076 GBX |
| 2026-03-31 | 0.0088 GBX |
| 2026-02-23 | 0.0085 GBX |
| 2026-01-26 | 0.0074 GBX |
| 2025-12-30 | 0.0087 GBX |
| 2025-11-25 | 0.0088 GBX |
| 2025-10-24 | 0.0077 GBX |
| 2025-09-30 | 0.0088 GBX |
| 2025-08-26 | 0.0078 GBX |
| 2025-07-25 | 0.0078 GBX |
| 2025-06-30 | 0.0090 GBX |
| 2025-05-23 | 0.0076 GBX |
| 2025-04-16 | 0.0078 GBX |
| 2025-03-31 | 0.0087 GBX |
| 2025-02-24 | 0.0089 GBX |
| 2025-01-27 | 0.0080 GBX |
| 2024-12-30 | 0.0092 GBX |
| 2024-11-25 | 0.0092 GBX |
| 2024-10-25 | 0.0080 GBX |
| 2024-09-30 | 0.0091 GBX |
| 2024-08-27 | 0.0080 GBX |
| 2024-07-25 | 0.0082 GBX |
| 2024-06-28 | 0.0091 GBX |
| 2024-05-24 | 0.0081 GBX |
| 2024-04-16 | 0.0081 GBX |
| 2024-03-20 | 0.0091 GBX |
| 2024-02-21 | 0.0090 GBX |
| 2024-01-23 | 0.0080 GBX |
| 2023-12-29 | 0.0089 GBX |
| 2023-11-22 | 0.0092 GBX |
| 2023-10-23 | 0.0082 GBX |
| 2023-09-29 | 0.0092 GBX |
| 2023-08-23 | 0.0083 GBX |
| 2023-07-21 | 0.0081 GBX |
| 2023-06-21 | 0.0094 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.