Cibus Nordic Real Estate AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 147.45 | 147.45 | 147.45 | 147.45 | 147.07 | 0 |
| 2023-01-05 | 149.35 | 149.48 | 147.45 | 147.45 | 147.07 | 6,449 |
| 2023-01-04 | 148.53 | 149.75 | 147.35 | 147.45 | 147.07 | 2,915 |
| 2023-01-03 | 147.63 | 149.20 | 146.55 | 147.63 | 147.25 | 36,704 |
| 2022-12-30 | 144.10 | 146.10 | 143.40 | 144.58 | 144.20 | 3,216 |
| 2022-12-29 | 140.63 | 144.05 | 139.65 | 143.78 | 143.41 | 645 |
| 2022-12-28 | 140.78 | 141.30 | 139.75 | 140.78 | 140.41 | 2,171 |
| 2022-12-23 | 140.25 | 143.00 | 140.25 | 143.00 | 142.63 | 8,448 |
| 2022-12-22 | 139.93 | 140.55 | 138.45 | 139.68 | 139.32 | 3,297 |
| 2022-12-21 | 136.45 | 139.50 | 136.45 | 136.53 | 136.18 | 6,714 |
| 2022-12-20 | 135.35 | 136.75 | 131.95 | 134.25 | 133.90 | 8,431 |
| 2022-12-19 | 139.90 | 139.90 | 136.40 | 139.10 | 138.74 | 7,635 |
| 2022-12-16 | 146.63 | 147.05 | 140.20 | 143.10 | 142.73 | 19,750 |
| 2022-12-15 | 149.53 | 151.20 | 146.01 | 149.40 | 149.02 | 3,552 |
| 2022-12-14 | 148.53 | 152.05 | 147.40 | 148.45 | 148.07 | 811 |
| 2022-12-13 | 145.20 | 152.30 | 142.90 | 151.73 | 151.33 | 6,936 |
| 2022-12-12 | 146.83 | 146.83 | 144.50 | 146.83 | 146.45 | 898 |
| 2022-12-09 | 145.58 | 149.00 | 145.10 | 145.63 | 145.25 | 1,480 |
| 2022-12-08 | 147.73 | 147.90 | 143.90 | 144.00 | 143.63 | 14,589 |
| 2022-12-07 | 149.53 | 149.53 | 146.80 | 149.53 | 149.14 | 4,414 |
| 2022-12-06 | 150.58 | 152.70 | 149.70 | 151.63 | 151.23 | 4,512 |
| 2022-12-05 | 148.53 | 151.00 | 148.10 | 148.25 | 147.87 | 2,040 |
| 2022-12-02 | 146.58 | 149.15 | 146.40 | 147.35 | 146.97 | 1,165 |
| 2022-12-01 | 149.10 | 150.80 | 145.40 | 145.40 | 145.03 | 3,539 |
| 2022-11-30 | 149.25 | 150.50 | 146.80 | 149.68 | 149.29 | 1,952 |
| 2022-11-29 | 151.40 | 151.40 | 148.75 | 150.83 | 150.44 | 2,963 |
| 2022-11-28 | 153.25 | 153.95 | 149.70 | 150.73 | 150.34 | 2,616 |
| 2022-11-25 | 153.20 | 153.20 | 149.95 | 153.00 | 152.61 | 2,358 |
| 2022-11-24 | 151.78 | 155.15 | 151.45 | 152.68 | 152.28 | 1,752 |
| 2022-11-23 | 152.51 | 152.51 | 149.90 | 150.68 | 150.29 | 1,198 |
| 2022-11-22 | 153.63 | 155.90 | 152.20 | 153.45 | 153.05 | 2,813 |
| 2022-11-21 | 155.78 | 156.25 | 154.60 | 155.05 | 154.65 | 511 |
← NewerPage 17 of 17 · 992 trading days
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.