Cibus Nordic Real Estate AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 150.68 | 154.20 | 150.53 | 150.53 | 150.30 | 1,190 |
| 2024-06-11 | 151.55 | 151.55 | 149.95 | 151.45 | 151.23 | 265,484 |
| 2024-06-10 | 150.53 | 151.95 | 149.85 | 151.00 | 150.78 | 2,049 |
| 2024-06-07 | 155.65 | 155.65 | 149.95 | 150.40 | 150.18 | 1,747 |
| 2024-06-06 | 155.63 | 155.63 | 155.63 | 155.63 | 155.40 | 0 |
| 2024-06-05 | 155.53 | 157.00 | 155.10 | 155.63 | 155.40 | 1,898 |
| 2024-06-04 | 154.73 | 156.45 | 154.55 | 155.40 | 155.17 | 484 |
| 2024-06-03 | 153.73 | 154.35 | 152.65 | 153.30 | 153.08 | 10,221 |
| 2024-05-31 | 149.30 | 154.20 | 148.40 | 152.53 | 152.30 | 419 |
| 2024-05-30 | 146.63 | 149.40 | 146.40 | 147.30 | 147.08 | 86,281 |
| 2024-05-29 | 149.00 | 149.00 | 148.20 | 148.88 | 148.66 | 1,456 |
| 2024-05-28 | 150.63 | 151.30 | 149.70 | 150.63 | 150.40 | 1,875 |
| 2024-05-24 | 149.80 | 151.35 | 149.80 | 150.15 | 149.93 | 2,595 |
| 2024-05-23 | 150.70 | 150.70 | 149.35 | 150.53 | 150.30 | 786 |
| 2024-05-22 | 149.78 | 152.20 | 149.35 | 150.20 | 149.97 | 3,241 |
| 2024-05-21 | 150.50 | 150.50 | 149.25 | 150.25 | 150.02 | 3,423 |
| 2024-05-20 | 150.35 | 151.85 | 150.35 | 150.73 | 150.50 | 3,634 |
| 2024-05-17 | 151.30 | 152.15 | 150.00 | 151.88 | 151.64 | 1,056 |
| 2024-05-16 | 153.88 | 154.80 | 152.40 | 154.00 | 153.77 | 1,097 |
| 2024-05-15 | 150.90 | 153.70 | 150.90 | 151.10 | 150.87 | 1,898 |
| 2024-05-14 | 148.88 | 150.80 | 148.40 | 149.00 | 148.77 | 1,296 |
| 2024-05-13 | 148.78 | 149.88 | 148.55 | 149.88 | 149.65 | 3,163 |
| 2024-05-10 | 150.10 | 150.10 | 147.60 | 150.05 | 149.82 | 1,304 |
| 2024-05-09 | 146.30 | 146.30 | 146.30 | 146.30 | 146.08 | 0 |
| 2024-05-08 | 149.25 | 149.25 | 146.30 | 146.30 | 146.08 | 9,054 |
| 2024-05-07 | 146.30 | 149.65 | 145.95 | 146.30 | 146.08 | 4,208 |
| 2024-05-03 | 145.58 | 147.50 | 144.85 | 145.53 | 145.30 | 437,610 |
| 2024-05-02 | 144.15 | 145.20 | 142.90 | 143.68 | 143.46 | 2,752 |
| 2024-05-01 | 138.88 | 138.88 | 138.88 | 138.88 | 138.66 | 0 |
| 2024-04-30 | 140.58 | 144.65 | 138.88 | 138.88 | 138.66 | 5,560 |
| 2024-04-29 | 138.88 | 140.80 | 138.88 | 138.88 | 138.66 | 896 |
| 2024-04-26 | 136.53 | 138.70 | 135.60 | 136.83 | 136.62 | 62,763 |
| 2024-04-25 | 138.25 | 138.25 | 134.65 | 137.58 | 137.37 | 22,755 |
| 2024-04-24 | 141.55 | 141.55 | 138.20 | 141.40 | 141.19 | 32,955 |
| 2024-04-23 | 140.83 | 142.30 | 138.65 | 142.30 | 142.08 | 4,915 |
| 2024-04-22 | 139.35 | 142.00 | 139.35 | 139.73 | 139.51 | 1,777 |
| 2024-04-19 | 136.40 | 138.70 | 135.90 | 137.25 | 137.04 | 8,871 |
| 2024-04-18 | 137.35 | 138.24 | 136.88 | 136.88 | 136.67 | 5,846 |
| 2024-04-17 | 136.40 | 138.30 | 136.40 | 136.78 | 136.57 | 18,647 |
| 2024-04-16 | 136.58 | 137.50 | 135.85 | 136.45 | 136.24 | 7,246 |
| 2024-04-15 | 139.83 | 140.40 | 137.70 | 140.30 | 140.08 | 9,102 |
| 2024-04-12 | 141.78 | 142.30 | 139.20 | 141.63 | 141.40 | 15,763 |
| 2024-04-11 | 138.88 | 139.80 | 136.65 | 138.68 | 138.46 | 20,672 |
| 2024-04-10 | 139.88 | 141.85 | 137.80 | 139.83 | 139.60 | 8,770 |
| 2024-04-09 | 140.88 | 140.95 | 138.25 | 139.68 | 139.45 | 9,223 |
| 2024-04-08 | 140.68 | 141.35 | 139.88 | 139.88 | 139.65 | 329,283 |
| 2024-04-05 | 139.05 | 141.53 | 139.00 | 141.53 | 141.30 | 29,101 |
| 2024-04-04 | 142.50 | 142.50 | 139.20 | 141.58 | 141.35 | 23,387 |
| 2024-04-03 | 141.20 | 143.00 | 139.95 | 141.45 | 141.23 | 12,078 |
| 2024-04-02 | 141.53 | 141.95 | 139.30 | 141.53 | 141.30 | 11,734 |
| 2024-03-28 | 139.45 | 140.50 | 138.25 | 138.25 | 138.03 | 3,558 |
| 2024-03-27 | 136.68 | 139.20 | 136.55 | 138.25 | 138.03 | 9,454 |
| 2024-03-26 | 137.93 | 138.20 | 136.44 | 137.53 | 137.31 | 4,218 |
| 2024-03-25 | 134.63 | 138.00 | 134.50 | 135.45 | 135.24 | 318,408 |
| 2024-03-22 | 132.20 | 134.70 | 131.95 | 132.30 | 132.09 | 3,388 |
| 2024-03-21 | 130.80 | 132.50 | 130.80 | 132.30 | 132.09 | 19,520 |
| 2024-03-20 | 127.73 | 129.51 | 126.80 | 127.30 | 127.10 | 2,266 |
| 2024-03-19 | 126.30 | 129.01 | 126.30 | 126.58 | 126.37 | 6,601 |
| 2024-03-18 | 125.68 | 125.90 | 125.35 | 125.35 | 125.14 | 5,537 |
| 2024-03-15 | 129.35 | 129.35 | 125.20 | 128.40 | 128.19 | 8,082 |
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.