Cibus Nordic Real Estate AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	109.53	110.45	108.05	109.40	109.13	30,179
2023-03-30	107.40	108.55	107.40	108.00	107.73	6,332
2023-03-29	104.35	106.60	103.30	104.10	103.84	3,136
2023-03-28	105.63	106.65	102.70	103.06	102.80	52,377
2023-03-27	100.92	104.15	100.70	103.63	103.37	14,992
2023-03-24	95.920	99.340	95.920	98.815	98.570	39,762
2023-03-23	102.07	102.36	100.85	101.59	101.33	5,501
2023-03-22	104.80	104.80	101.80	102.07	101.81	9,975
2023-03-21	106.88	107.40	104.30	107.40	107.13	11,276
2023-03-20	108.20	108.90	105.75	107.53	107.26	21,624
2023-03-17	112.83	114.45	108.60	110.30	110.02	7,200
2023-03-16	115.00	115.00	112.45	114.93	114.64	5,710
2023-03-15	114.63	115.10	112.50	114.63	114.34	5,421
2023-03-14	118.05	118.30	116.06	117.83	117.53	4,359
2023-03-13	117.25	118.35	114.10	116.58	116.28	9,492
2023-03-10	115.53	116.95	115.40	115.88	115.59	17,184
2023-03-09	117.75	117.75	115.58	117.53	117.23	10,105
2023-03-08	120.35	120.68	118.55	120.68	120.37	4,087
2023-03-07	121.73	122.70	120.55	122.00	121.69	3,675
2023-03-06	121.78	122.30	121.00	121.63	121.32	3,465
2023-03-03	121.40	121.95	120.50	121.20	120.90	533
2023-03-02	120.20	122.00	120.20	120.68	120.37	6,707
2023-03-01	122.50	122.50	120.58	122.30	121.99	3,824
2023-02-28	124.68	125.00	123.30	123.68	123.37	9,757
2023-02-27	122.83	125.70	122.83	122.83	122.52	1,777
2023-02-24	125.88	127.75	120.25	123.00	122.69	18,934
2023-02-23	134.53	134.95	122.45	124.63	124.31	81,722
2023-02-22	137.95	137.95	136.00	137.83	137.48	9,758
2023-02-21	141.20	141.55	137.90	140.45	140.10	7,258
2023-02-20	143.05	143.05	140.85	143.05	142.69	1,389
2023-02-17	142.15	143.90	142.10	142.53	142.17	6,095
2023-02-16	145.35	146.15	142.40	145.68	145.31	8,833
2023-02-15	150.10	150.10	143.91	147.45	147.08	4,488
2023-02-14	147.73	149.80	147.65	148.10	147.73	7,703
2023-02-13	147.60	147.60	145.00	145.00	144.64	2,307
2023-02-10	148.20	148.45	146.90	148.45	148.08	2,107
2023-02-09	150.40	151.40	148.05	149.45	149.07	1,978
2023-02-08	149.93	151.95	149.30	150.53	150.15	5,743
2023-02-07	149.55	149.55	147.45	148.35	147.98	4,463
2023-02-06	152.55	152.55	148.88	148.88	148.50	1,504
2023-02-03	157.93	158.40	154.70	154.88	154.49	3,067
2023-02-02	153.25	157.35	153.25	153.35	152.96	1,558
2023-02-01	149.40	151.20	149.40	150.05	149.67	8,217
2023-01-31	151.73	152.50	148.05	151.00	150.62	3,601
2023-01-30	153.40	153.40	150.75	153.40	153.01	654
2023-01-27	153.35	154.75	152.00	152.00	151.62	1,712
2023-01-26	155.88	156.15	151.15	151.63	151.24	8,884
2023-01-25	156.35	156.35	154.50	155.78	155.38	3,324
2023-01-24	156.88	157.70	156.55	156.73	156.33	2,358
2023-01-23	154.30	157.40	154.30	155.00	154.61	2,117
2023-01-20	154.58	156.70	154.15	154.15	153.76	790
2023-01-19	154.65	154.65	152.60	154.20	153.81	863
2023-01-18	161.65	161.65	156.35	159.73	159.32	6,179
2023-01-17	162.45	162.58	159.20	162.58	162.16	3,274
2023-01-16	157.93	162.05	157.93	157.93	157.52	4,472
2023-01-13	157.63	158.35	156.40	156.40	156.00	9,522
2023-01-12	154.30	157.75	154.30	154.73	154.33	2,655
2023-01-11	150.68	153.65	150.68	150.68	150.29	1,029
2023-01-10	146.55	150.30	146.55	146.68	146.30	2,962
2023-01-09	148.73	148.80	144.85	147.88	147.50	3,111

← NewerPage 16 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.