Cibus Nordic Real Estate AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 164.80 | 169.60 | 164.80 | 165.83 | 165.61 | 849 |
| 2024-09-04 | 163.50 | 166.00 | 163.50 | 164.35 | 164.13 | 890 |
| 2024-09-03 | 166.58 | 166.58 | 163.80 | 166.58 | 166.36 | 1,531 |
| 2024-09-02 | 166.25 | 167.25 | 165.25 | 165.30 | 165.08 | 1,392 |
| 2024-08-30 | 166.05 | 168.85 | 166.05 | 166.83 | 166.61 | 2,432 |
| 2024-08-29 | 168.93 | 169.00 | 165.75 | 168.83 | 168.60 | 3,329 |
| 2024-08-28 | 169.10 | 169.50 | 168.30 | 168.30 | 168.08 | 2,783 |
| 2024-08-27 | 172.78 | 172.78 | 169.14 | 172.78 | 172.55 | 567 |
| 2024-08-23 | 169.05 | 171.90 | 169.05 | 169.35 | 169.12 | 727 |
| 2024-08-22 | 165.58 | 167.45 | 165.40 | 165.68 | 165.45 | 952 |
| 2024-08-21 | 168.83 | 168.83 | 164.90 | 168.83 | 168.60 | 129 |
| 2024-08-20 | 168.83 | 169.20 | 167.00 | 169.10 | 168.87 | 6,290 |
| 2024-08-19 | 166.65 | 168.85 | 166.65 | 166.73 | 166.50 | 4,759 |
| 2024-08-16 | 166.60 | 166.60 | 165.70 | 166.30 | 166.07 | 2,730 |
| 2024-08-15 | 166.63 | 168.30 | 165.80 | 167.05 | 166.82 | 2,840 |
| 2024-08-14 | 166.88 | 167.00 | 165.85 | 167.00 | 166.77 | 2,486 |
| 2024-08-13 | 165.10 | 166.90 | 164.85 | 165.88 | 165.65 | 3,694 |
| 2024-08-12 | 168.15 | 168.15 | 164.80 | 168.15 | 167.92 | 3,427 |
| 2024-08-09 | 167.05 | 170.50 | 167.05 | 168.05 | 167.82 | 3,809 |
| 2024-08-08 | 166.40 | 166.85 | 163.80 | 164.83 | 164.60 | 4,651 |
| 2024-08-07 | 164.45 | 167.70 | 164.45 | 165.35 | 165.13 | 5,929 |
| 2024-08-06 | 162.00 | 164.30 | 160.70 | 164.20 | 163.98 | 2,380 |
| 2024-08-05 | 163.40 | 163.95 | 159.40 | 162.73 | 162.50 | 7,921 |
| 2024-08-02 | 166.25 | 169.20 | 164.60 | 166.25 | 166.02 | 754 |
| 2024-08-01 | 167.20 | 170.50 | 166.35 | 167.15 | 166.92 | 597 |
| 2024-07-31 | 169.93 | 169.93 | 167.45 | 169.93 | 169.69 | 787 |
| 2024-07-30 | 170.45 | 170.45 | 168.95 | 170.45 | 170.22 | 712 |
| 2024-07-29 | 169.00 | 170.80 | 169.00 | 170.10 | 169.87 | 474 |
| 2024-07-26 | 167.20 | 168.90 | 167.20 | 167.30 | 167.07 | 1,418 |
| 2024-07-25 | 164.78 | 166.40 | 163.40 | 164.25 | 164.03 | 881 |
| 2024-07-24 | 166.45 | 167.00 | 166.05 | 167.00 | 166.77 | 1,261 |
| 2024-07-23 | 166.53 | 167.05 | 165.15 | 166.35 | 166.12 | 620 |
| 2024-07-22 | 166.20 | 167.90 | 166.20 | 166.30 | 166.07 | 14,921 |
| 2024-07-19 | 166.15 | 166.50 | 163.05 | 166.20 | 165.97 | 556 |
| 2024-07-18 | 165.05 | 168.20 | 165.05 | 165.05 | 164.82 | 3,750 |
| 2024-07-17 | 169.15 | 169.15 | 161.95 | 164.15 | 163.92 | 4,419 |
| 2024-07-16 | 172.58 | 173.40 | 170.95 | 171.63 | 171.38 | 989 |
| 2024-07-15 | 174.35 | 174.35 | 171.70 | 174.35 | 174.10 | 1,448 |
| 2024-07-12 | 174.10 | 175.25 | 173.60 | 173.78 | 173.53 | 3,073 |
| 2024-07-11 | 171.53 | 173.35 | 168.93 | 168.93 | 168.69 | 1,691 |
| 2024-07-10 | 169.45 | 171.95 | 168.70 | 169.05 | 168.81 | 1,129 |
| 2024-07-09 | 166.83 | 169.35 | 166.05 | 167.83 | 167.59 | 3,367 |
| 2024-07-08 | 166.88 | 168.20 | 165.93 | 165.93 | 165.69 | 1,740 |
| 2024-07-05 | 167.10 | 167.55 | 165.80 | 166.68 | 166.44 | 2,100 |
| 2024-07-04 | 165.45 | 167.75 | 165.45 | 167.45 | 167.21 | 2,028 |
| 2024-07-03 | 163.83 | 165.20 | 162.20 | 163.73 | 163.49 | 8,808 |
| 2024-07-02 | 161.75 | 164.20 | 161.75 | 162.40 | 162.17 | 4,701 |
| 2024-07-01 | 159.73 | 161.75 | 159.45 | 159.45 | 159.23 | 2,321 |
| 2024-06-28 | 157.45 | 158.45 | 157.10 | 157.10 | 156.88 | 3,833 |
| 2024-06-27 | 155.55 | 157.35 | 155.55 | 156.10 | 155.87 | 1,615 |
| 2024-06-26 | 155.73 | 156.75 | 155.25 | 155.53 | 155.30 | 718 |
| 2024-06-25 | 155.45 | 156.40 | 155.10 | 155.68 | 155.45 | 1,681 |
| 2024-06-24 | 153.78 | 156.05 | 151.65 | 156.05 | 155.82 | 1,394 |
| 2024-06-21 | 151.93 | 151.93 | 151.93 | 151.93 | 151.70 | 0 |
| 2024-06-20 | 151.93 | 154.00 | 151.93 | 151.93 | 151.70 | 32,338 |
| 2024-06-19 | 152.83 | 152.95 | 151.80 | 152.40 | 152.18 | 233 |
| 2024-06-18 | 151.00 | 152.45 | 151.00 | 151.00 | 150.78 | 673 |
| 2024-06-17 | 153.68 | 154.30 | 150.35 | 153.40 | 153.18 | 8,280 |
| 2024-06-14 | 152.78 | 153.25 | 151.70 | 153.05 | 152.83 | 2,654 |
| 2024-06-13 | 153.88 | 154.50 | 152.20 | 153.45 | 153.23 | 934 |
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.