Cibus Nordic Real Estate AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	136.53	138.20	136.26	136.30	136.05	7,537
2023-12-15	140.35	140.95	136.64	139.93	139.67	11,754
2023-12-14	134.65	140.50	134.65	138.25	137.99	14,531
2023-12-13	130.25	131.48	129.10	130.00	129.76	10,584
2023-12-12	134.05	134.05	131.35	134.05	133.80	3,529
2023-12-11	132.10	134.60	132.10	132.58	132.33	3,438
2023-12-08	132.78	133.25	131.20	132.30	132.05	5,186
2023-12-07	132.78	133.65	132.00	132.05	131.80	12,479
2023-12-06	131.78	133.65	131.78	131.78	131.53	6,013
2023-12-05	129.60	133.45	129.60	133.45	133.20	3,642
2023-12-04	130.73	131.70	128.40	131.25	131.01	1,174
2023-12-01	127.25	130.96	127.05	127.30	127.06	4,796
2023-11-30	127.40	128.00	126.64	127.73	127.49	25,488
2023-11-29	125.50	128.10	125.50	126.78	126.54	6,601
2023-11-28	126.53	127.00	124.85	126.78	126.54	7,608
2023-11-27	125.58	127.10	125.58	125.58	125.34	66,288
2023-11-24	124.85	125.80	124.85	124.93	124.69	10,554
2023-11-23	123.00	126.10	123.00	123.78	123.55	13,494
2023-11-22	121.73	123.16	121.73	121.73	121.50	6,123
2023-11-21	124.20	125.10	121.99	125.10	124.86	1,889
2023-11-20	123.35	125.25	121.70	122.58	122.34	11,071
2023-11-17	120.15	124.05	120.15	121.15	120.92	13,713
2023-11-16	121.73	122.35	120.00	122.35	122.11	3,182
2023-11-15	123.73	127.10	122.10	123.53	123.29	5,694
2023-11-14	115.78	124.58	115.45	122.53	122.29	7,363
2023-11-13	116.53	117.90	115.85	116.45	116.23	6,652
2023-11-10	116.70	116.70	115.50	116.05	115.83	26,060
2023-11-09	115.10	118.70	115.10	118.10	117.87	20,335
2023-11-08	116.75	116.75	113.25	115.88	115.65	9,182
2023-11-07	112.68	121.90	112.50	119.63	119.39	49,022
2023-11-06	115.30	115.30	112.94	115.30	115.08	7,325
2023-11-03	112.45	115.60	110.40	110.40	110.19	6,431
2023-11-02	107.85	112.17	107.85	110.40	110.19	11,460
2023-11-01	104.74	105.40	104.30	104.30	104.10	13,183
2023-10-31	103.43	105.65	103.30	103.82	103.62	10,494
2023-10-30	104.11	104.15	102.95	104.15	103.94	7,384
2023-10-27	102.87	104.00	102.80	102.91	102.71	64,990
2023-10-26	100.55	102.68	99.965	99.965	99.772	14,062
2023-10-25	103.34	103.45	100.15	102.01	101.81	13,295
2023-10-24	100.72	103.90	100.70	101.31	101.11	20,674
2023-10-23	102.49	102.49	99.700	102.49	102.29	6,487
2023-10-20	100.59	103.45	99.780	102.91	102.70	7,830
2023-10-19	101.63	102.77	100.60	102.77	102.56	8,137
2023-10-18	102.63	103.05	101.35	102.77	102.56	19,929
2023-10-17	104.00	104.65	102.30	103.43	103.22	69,241
2023-10-16	103.21	103.65	102.78	103.16	102.95	5,895
2023-10-13	105.30	105.30	102.20	104.87	104.66	5,822
2023-10-12	106.40	108.40	105.29	106.05	105.84	7,594
2023-10-11	106.05	106.05	105.40	106.05	105.84	5,239
2023-10-10	105.80	107.35	105.80	106.63	106.41	11,239
2023-10-09	105.05	105.10	103.85	104.30	104.09	28,177
2023-10-06	105.24	106.15	104.25	105.53	105.31	7,214
2023-10-05	105.01	105.45	104.30	105.45	105.24	17,311
2023-10-04	105.16	105.85	104.30	104.40	104.19	2,937
2023-10-03	107.20	107.25	105.25	107.25	107.03	43,016
2023-10-02	108.35	110.80	107.25	108.68	108.46	26,302
2023-09-29	105.35	109.35	105.35	109.35	109.13	16,685
2023-09-28	106.00	106.00	104.45	106.00	105.78	8,987
2023-09-27	107.63	109.20	105.75	108.10	107.87	10,911
2023-09-26	112.10	112.25	107.10	107.45	107.22	14,715

← NewerPage 13 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.