Cibus Nordic Real Estate AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	143.25	144.43	143.25	143.45	143.43	2,070
2026-07-29	145.00	145.05	142.65	145.05	145.03	1,993
2026-07-28	144.63	145.25	144.60	144.73	144.71	4,097
2026-07-27	144.53	144.69	143.25	143.68	143.66	10,920
2026-07-24	142.93	144.30	142.90	143.15	143.13	1,885
2026-07-23	143.00	144.45	142.85	143.25	143.22	10,453
2026-07-22	141.40	144.60	141.10	141.68	141.65	5,830
2026-07-21	141.05	142.70	140.20	140.20	140.17	6,179
2026-07-20	141.88	143.25	141.15	142.15	142.12	9,337
2026-07-17	144.20	144.20	141.10	143.73	143.70	2,895
2026-07-16	145.45	146.80	144.45	145.93	145.90	12,721
2026-07-15	144.40	146.00	143.63	143.63	143.60	2,197
2026-07-14	145.18	145.18	143.95	144.68	144.65	5,572
2026-07-13	146.20	146.20	145.25	145.68	145.65	24,772
2026-07-10	147.40	148.50	146.30	148.00	147.97	40,206
2026-07-09	146.25	147.50	145.90	146.25	146.22	4,787
2026-07-08	148.40	148.40	145.05	147.15	147.12	3,117
2026-07-07	149.10	150.45	148.90	149.78	149.75	1,274
2026-07-06	149.10	149.63	148.10	149.63	149.60	2,175
2026-07-03	147.93	149.40	147.75	147.88	147.85	3,193
2026-07-02	146.30	147.85	146.15	146.73	146.70	2,588
2026-07-01	147.78	147.78	144.35	147.78	147.75	7,473
2026-06-30	146.55	148.05	146.55	147.20	147.17	4,306
2026-06-29	147.63	147.90	146.80	146.83	146.79	1,664
2026-06-26	148.68	148.85	147.10	148.78	148.74	1,295
2026-06-25	148.20	149.10	147.93	148.88	148.84	8,975
2026-06-24	147.45	148.00	145.80	148.00	147.96	1,568
2026-06-23	147.00	147.45	146.50	146.78	146.74	8,661
2026-06-22	147.30	147.85	145.55	145.73	145.69	2,171
2026-06-19	146.10	146.10	146.10	146.10	146.06	0
2026-06-18	146.88	147.10	145.00	146.10	146.06	5,867
2026-06-17	147.40	147.40	146.35	147.10	147.06	16,046
2026-06-16	148.58	148.58	146.95	148.58	148.54	4,110
2026-06-15	150.53	151.40	148.45	151.40	151.36	29,128
2026-06-12	149.45	150.60	147.85	150.40	150.36	18,489
2026-06-11	149.78	149.78	147.55	149.78	149.74	14,269
2026-06-10	150.00	151.30	148.90	150.40	150.36	3,233
2026-06-09	148.40	150.20	148.10	148.10	148.06	5,064
2026-06-08	147.20	148.45	145.93	147.20	147.16	2,808
2026-06-05	148.83	149.75	147.55	148.35	148.31	4,212
2026-06-04	149.73	150.10	147.55	149.05	149.01	12,846
2026-06-03	149.30	149.88	148.50	149.00	148.96	9,843
2026-06-02	150.63	151.00	149.00	150.58	150.54	13,406
2026-06-01	152.63	152.63	149.85	151.93	151.89	6,061
2026-05-29	154.73	154.73	153.00	154.30	154.26	13,097
2026-05-28	154.93	155.20	153.00	154.68	154.64	54,124
2026-05-27	155.20	157.00	154.95	155.45	155.41	12,335
2026-05-26	155.58	155.88	154.40	155.73	155.69	6,160
2026-05-22	155.15	155.38	154.43	155.15	155.11	3,783
2026-05-21	155.45	156.10	154.10	155.58	155.53	5,847
2026-05-20	153.58	156.00	153.05	153.88	153.83	9,696
2026-05-19	153.05	154.65	153.05	153.78	153.73	2,917
2026-05-18	149.63	152.70	149.20	149.20	149.16	27,243
2026-05-15	150.40	150.83	149.30	150.45	150.41	15,178
2026-05-14	151.05	151.05	151.05	151.05	151.01	0
2026-05-13	151.35	151.45	149.73	151.05	151.01	1,253
2026-05-12	151.15	152.00	150.20	151.05	151.01	20,593
2026-05-11	148.83	151.90	148.73	148.73	148.68	4,405
2026-05-08	150.15	150.15	148.20	149.53	149.48	30,876
2026-05-07	150.78	151.20	149.70	150.20	150.16	13,139

← NewerPage 2 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.