Cibus Nordic Real Estate AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 127.50 | 130.60 | 127.50 | 128.93 | 128.71 | 10,337 |
| 2024-03-13 | 125.53 | 127.00 | 125.45 | 125.58 | 125.37 | 10,640 |
| 2024-03-12 | 127.35 | 128.40 | 125.45 | 126.78 | 126.57 | 14,572 |
| 2024-03-11 | 126.00 | 127.50 | 124.80 | 125.83 | 125.62 | 110,338 |
| 2024-03-08 | 122.25 | 126.50 | 121.60 | 125.35 | 125.14 | 30,102 |
| 2024-03-07 | 118.45 | 122.40 | 117.45 | 120.53 | 120.33 | 6,388 |
| 2024-03-06 | 120.05 | 121.50 | 118.35 | 120.05 | 119.85 | 25,165 |
| 2024-03-05 | 121.00 | 122.70 | 119.41 | 120.73 | 120.53 | 4,789 |
| 2024-03-04 | 119.30 | 123.50 | 119.20 | 122.53 | 122.32 | 14,268 |
| 2024-03-01 | 117.65 | 119.45 | 117.65 | 117.68 | 117.48 | 4,922 |
| 2024-02-29 | 115.79 | 118.78 | 115.79 | 118.78 | 118.58 | 20,174 |
| 2024-02-28 | 112.58 | 112.58 | 110.10 | 112.58 | 112.39 | 21,976 |
| 2024-02-27 | 113.73 | 114.30 | 112.95 | 113.88 | 113.69 | 10,151 |
| 2024-02-26 | 113.83 | 113.93 | 112.65 | 113.93 | 113.74 | 3,353 |
| 2024-02-23 | 113.78 | 114.70 | 112.95 | 114.25 | 114.06 | 5,278 |
| 2024-02-22 | 113.05 | 114.35 | 112.60 | 113.68 | 113.49 | 56,965 |
| 2024-02-21 | 114.50 | 114.50 | 112.64 | 114.00 | 113.81 | 3,819 |
| 2024-02-20 | 116.05 | 117.15 | 114.80 | 115.68 | 115.48 | 12,315 |
| 2024-02-19 | 116.20 | 117.30 | 115.50 | 117.30 | 117.10 | 7,889 |
| 2024-02-16 | 118.10 | 118.10 | 116.45 | 117.45 | 117.25 | 6,308 |
| 2024-02-15 | 117.35 | 118.60 | 117.05 | 117.05 | 116.85 | 6,521 |
| 2024-02-14 | 116.00 | 117.20 | 115.45 | 115.45 | 115.25 | 6,009 |
| 2024-02-13 | 117.20 | 117.80 | 115.05 | 117.20 | 117.00 | 5,842 |
| 2024-02-12 | 116.35 | 117.95 | 116.35 | 116.35 | 116.15 | 9,125 |
| 2024-02-09 | 117.63 | 117.95 | 114.30 | 117.10 | 116.90 | 6,450 |
| 2024-02-08 | 117.88 | 118.25 | 116.45 | 118.25 | 118.05 | 4,936 |
| 2024-02-07 | 119.00 | 119.00 | 117.54 | 118.20 | 118.00 | 5,843 |
| 2024-02-06 | 119.20 | 119.20 | 118.10 | 119.05 | 118.84 | 5,270 |
| 2024-02-05 | 120.53 | 120.68 | 118.50 | 120.68 | 120.47 | 2,493 |
| 2024-02-02 | 121.73 | 123.55 | 119.95 | 122.53 | 122.31 | 6,219 |
| 2024-02-01 | 123.15 | 123.40 | 120.63 | 120.63 | 120.42 | 6,145 |
| 2024-01-31 | 122.63 | 123.80 | 122.63 | 122.63 | 122.41 | 4,531 |
| 2024-01-30 | 122.73 | 123.93 | 122.00 | 123.93 | 123.71 | 3,164 |
| 2024-01-29 | 121.10 | 122.85 | 119.88 | 119.88 | 119.67 | 5,124 |
| 2024-01-26 | 121.35 | 121.60 | 119.60 | 119.93 | 119.72 | 304,098 |
| 2024-01-25 | 119.15 | 120.69 | 118.85 | 118.88 | 118.67 | 21,909 |
| 2024-01-24 | 120.78 | 121.30 | 119.55 | 121.25 | 121.04 | 18,567 |
| 2024-01-23 | 119.15 | 119.80 | 117.80 | 118.10 | 117.90 | 9,979 |
| 2024-01-22 | 118.30 | 120.10 | 118.30 | 119.35 | 119.14 | 5,929 |
| 2024-01-19 | 118.30 | 118.30 | 116.75 | 118.30 | 118.09 | 12,176 |
| 2024-01-18 | 119.30 | 119.60 | 117.85 | 119.20 | 118.99 | 14,168 |
| 2024-01-17 | 120.41 | 120.41 | 118.60 | 119.83 | 119.61 | 30,346 |
| 2024-01-16 | 123.25 | 123.25 | 121.40 | 122.88 | 122.65 | 4,327 |
| 2024-01-15 | 126.05 | 126.20 | 123.40 | 125.78 | 125.55 | 9,510 |
| 2024-01-12 | 124.00 | 126.40 | 124.00 | 124.88 | 124.65 | 6,773 |
| 2024-01-11 | 126.10 | 126.10 | 123.15 | 123.15 | 122.93 | 5,935 |
| 2024-01-10 | 128.35 | 128.75 | 125.70 | 128.25 | 128.02 | 6,959 |
| 2024-01-09 | 130.90 | 130.90 | 127.50 | 130.25 | 130.02 | 48,624 |
| 2024-01-08 | 130.83 | 130.83 | 127.95 | 130.83 | 130.59 | 9,749 |
| 2024-01-05 | 130.63 | 131.73 | 129.45 | 131.73 | 131.49 | 12,032 |
| 2024-01-04 | 131.35 | 133.40 | 130.86 | 131.73 | 131.49 | 23,397 |
| 2024-01-03 | 133.25 | 134.10 | 130.40 | 133.88 | 133.64 | 8,078 |
| 2024-01-02 | 134.05 | 135.45 | 133.04 | 134.40 | 134.16 | 9,530 |
| 2023-12-29 | 135.20 | 135.20 | 133.89 | 135.05 | 134.81 | 3,538 |
| 2023-12-28 | 136.25 | 136.25 | 135.45 | 136.20 | 135.95 | 6,117 |
| 2023-12-27 | 136.78 | 137.20 | 134.90 | 137.10 | 136.85 | 5,535 |
| 2023-12-22 | 135.50 | 137.00 | 135.50 | 135.78 | 135.52 | 11,900 |
| 2023-12-21 | 137.53 | 137.80 | 134.35 | 136.58 | 136.32 | 7,536 |
| 2023-12-20 | 138.93 | 138.93 | 137.30 | 138.93 | 138.67 | 2,312 |
| 2023-12-19 | 137.73 | 140.20 | 137.10 | 139.25 | 138.99 | 15,355 |
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.