Cibus Nordic Real Estate AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	112.45	113.40	110.75	113.05	112.81	19,285
2023-09-22	112.93	113.65	111.85	112.83	112.59	8,275
2023-09-21	113.15	114.50	112.40	113.35	113.11	4,774
2023-09-20	113.88	114.81	113.65	114.15	113.91	412,806
2023-09-19	112.93	115.25	112.80	113.45	113.21	17,736
2023-09-18	116.15	116.20	113.25	115.78	115.53	9,166
2023-09-15	117.78	118.15	116.20	118.15	117.90	23,814
2023-09-14	115.00	117.95	114.75	115.10	114.86	30,838
2023-09-13	113.45	114.95	113.35	113.78	113.54	14,489
2023-09-12	116.53	116.90	113.58	116.78	116.53	8,113
2023-09-11	115.35	116.80	115.00	115.53	115.28	3,291
2023-09-08	116.53	116.53	115.40	116.53	116.28	11,790
2023-09-07	117.05	117.55	116.20	116.20	115.96	27,240
2023-09-06	117.00	118.10	116.40	117.58	117.33	4,780
2023-09-05	117.63	117.75	116.90	117.40	117.15	8,044
2023-09-04	118.05	119.00	117.10	117.78	117.53	21,967
2023-09-01	117.88	118.85	116.83	116.83	116.58	3,876
2023-08-31	117.78	117.78	117.78	117.78	117.53	29,631
2023-08-30	117.58	117.90	116.20	117.83	117.58	5,956
2023-08-29	116.53	118.45	116.50	116.53	116.28	403,544
2023-08-25	115.45	116.30	115.45	116.05	115.81	9,836
2023-08-24	115.20	117.20	115.20	115.30	115.06	7,612
2023-08-23	113.70	114.55	113.70	114.53	114.28	13,539
2023-08-22	111.00	114.00	110.95	111.35	111.11	136,559
2023-08-21	112.58	113.55	110.85	111.40	111.16	6,303
2023-08-18	113.95	113.95	111.75	112.35	112.11	6,275
2023-08-17	116.88	116.88	115.05	115.30	115.05	7,121
2023-08-16	117.25	117.50	116.30	116.83	116.57	14,285
2023-08-15	117.45	117.55	115.75	117.35	117.10	13,900
2023-08-14	117.05	119.30	116.85	118.78	118.52	11,913
2023-08-11	119.00	119.00	117.15	117.30	117.05	6,959
2023-08-10	119.45	119.45	119.45	119.45	119.19	22,879
2023-08-09	114.25	116.15	114.25	114.78	114.53	8,699
2023-08-08	113.68	114.60	113.30	113.78	113.53	4,085
2023-08-07	114.40	115.35	113.65	114.53	114.28	2,722
2023-08-04	114.25	115.90	114.05	114.05	113.80	9,080
2023-08-03	113.53	114.65	112.55	113.78	113.53	10,581
2023-08-02	114.45	114.65	113.65	114.45	114.20	3,085
2023-08-01	118.30	118.30	115.25	117.53	117.27	12,333
2023-07-31	118.45	119.40	118.15	118.73	118.47	1,582
2023-07-28	116.73	118.50	116.00	118.40	118.14	12,026
2023-07-27	117.00	118.45	116.20	116.35	116.10	421,222
2023-07-26	114.40	116.60	114.05	114.40	114.15	5,996
2023-07-25	113.63	114.85	112.45	113.20	112.95	12,765
2023-07-24	114.40	117.50	113.50	114.40	114.15	16,287
2023-07-21	115.15	115.15	113.60	115.10	114.85	19,606
2023-07-20	112.25	117.40	112.00	114.88	114.62	252,036
2023-07-19	106.00	113.75	106.00	110.73	110.48	12,580
2023-07-18	105.20	105.20	102.15	105.06	104.82	42,755
2023-07-17	111.05	111.05	109.55	110.73	110.48	4,246
2023-07-14	111.95	111.95	110.25	111.63	111.37	12,707
2023-07-13	114.35	114.60	112.95	113.35	113.10	8,411
2023-07-12	112.88	114.35	111.90	112.45	112.20	6,927
2023-07-11	112.40	112.85	110.70	112.83	112.57	8,752
2023-07-10	112.20	113.00	111.96	112.05	111.80	9,681
2023-07-07	110.83	112.65	110.20	110.63	110.38	5,614
2023-07-06	112.55	112.55	110.30	111.93	111.67	31,552
2023-07-05	112.25	114.25	111.75	111.83	111.57	23,667
2023-07-04	108.63	113.05	108.55	112.30	112.05	116,060
2023-07-03	105.20	108.00	105.20	108.00	107.76	13,952

← NewerPage 14 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.