Cibus Nordic Real Estate AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	102.55	106.05	102.55	103.24	103.01	30,806
2023-06-29	101.83	102.50	101.00	101.06	100.83	11,012
2023-06-28	100.30	102.00	100.30	100.93	100.70	19,987
2023-06-27	100.87	101.43	99.440	101.43	101.20	4,448
2023-06-26	101.02	101.11	99.160	101.11	100.88	4,158
2023-06-23	101.91	101.91	101.91	101.91	101.68	0
2023-06-22	102.21	102.50	100.05	101.91	101.68	3,843
2023-06-21	103.40	103.40	102.20	103.40	103.16	18,555
2023-06-20	105.53	106.15	104.20	106.15	105.90	16,610
2023-06-19	106.73	106.85	104.55	104.87	104.63	7,171
2023-06-16	108.53	109.45	106.80	108.78	108.52	199,377
2023-06-15	108.53	109.20	107.35	107.88	107.62	3,290
2023-06-14	106.45	109.55	106.45	108.58	108.32	14,218
2023-06-13	107.35	107.35	105.25	107.35	107.10	8,892
2023-06-12	107.68	108.10	105.95	107.40	107.15	11,984
2023-06-09	107.58	108.25	106.25	107.15	106.90	27,156
2023-06-08	107.35	108.00	106.05	107.53	107.27	22,427
2023-06-07	107.35	109.60	107.35	109.20	108.95	11,372
2023-06-06	105.68	105.68	105.68	105.68	105.43	0
2023-06-05	106.10	107.80	105.68	105.68	105.43	29,869
2023-06-02	102.00	106.20	102.00	104.63	104.38	15,029
2023-06-01	98.200	100.80	97.700	100.59	100.36	29,514
2023-05-31	96.100	98.400	95.240	98.155	97.926	15,003
2023-05-30	97.350	97.520	96.040	97.350	97.123	5,769
2023-05-26	97.240	98.120	96.920	97.305	97.078	15,462
2023-05-25	100.30	100.40	97.220	100.40	100.17	7,100
2023-05-24	102.40	102.40	99.660	101.49	101.25	20,021
2023-05-23	100.15	103.35	99.720	102.77	102.53	4,618
2023-05-22	99.160	100.35	99.040	99.585	99.345	12,698
2023-05-19	99.005	99.440	97.350	97.350	97.115	13,866
2023-05-18	100.96	100.96	100.96	100.96	100.72	0
2023-05-17	98.770	100.96	97.700	100.96	100.72	380,308
2023-05-16	101.20	101.20	98.980	100.96	100.72	6,075
2023-05-15	99.585	102.45	99.000	99.910	99.669	12,588
2023-05-12	100.67	100.67	99.060	100.67	100.43	7,322
2023-05-11	100.07	101.40	99.240	100.63	100.38	22,396
2023-05-10	99.575	102.30	99.280	100.25	100.00	4,034
2023-05-09	100.80	100.80	97.880	98.590	98.352	5,118
2023-05-05	105.68	107.35	105.25	105.88	105.62	4,390
2023-05-04	105.93	106.10	102.40	104.63	104.37	8,481
2023-05-03	105.20	106.30	103.75	105.40	105.15	12,930
2023-05-02	109.05	109.05	104.92	104.92	104.66	15,875
2023-04-28	110.15	111.00	106.60	110.30	110.03	11,035
2023-04-27	107.45	110.35	107.45	109.88	109.61	30,534
2023-04-26	110.25	111.20	108.70	109.40	109.14	391,210
2023-04-25	111.93	112.05	109.65	111.93	111.66	11,373
2023-04-24	111.70	113.42	111.70	111.83	111.56	28,046
2023-04-21	111.15	112.00	110.75	112.00	111.73	5,169
2023-04-20	115.35	115.35	112.00	112.83	112.55	14,843
2023-04-19	115.58	115.90	114.35	114.83	114.54	5,458
2023-04-18	117.95	117.95	115.50	117.35	117.06	10,337
2023-04-17	119.63	120.30	118.20	120.30	120.00	22,061
2023-04-14	117.30	121.40	117.30	121.25	120.95	8,470
2023-04-13	116.20	117.10	114.60	117.10	116.81	2,058
2023-04-12	115.75	118.10	115.75	116.40	116.11	9,896
2023-04-11	111.53	114.85	111.50	114.73	114.44	365,123
2023-04-06	111.88	111.88	111.88	111.88	111.60	1,859
2023-04-05	112.10	112.15	109.70	111.88	111.60	8,706
2023-04-04	110.95	113.00	110.95	111.93	111.65	6,877
2023-04-03	110.78	113.55	109.45	109.45	109.18	18,251

← NewerPage 15 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.