Cibus Nordic Real Estate AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	150.20	152.35	150.20	150.25	150.21	2,887
2026-05-05	147.40	150.23	147.40	147.40	147.36	3,814
2026-05-01	146.73	146.73	146.73	146.73	146.68	0
2026-04-30	146.30	147.00	146.00	146.73	146.68	29,732
2026-04-29	149.63	149.63	146.80	147.30	147.26	48,925
2026-04-28	150.10	150.10	148.60	149.83	149.78	15,828
2026-04-27	151.83	152.15	149.88	152.15	152.11	2,040
2026-04-24	152.40	152.70	151.33	152.53	152.48	8,491
2026-04-23	155.00	155.23	152.95	154.88	154.83	8,756
2026-04-22	154.53	156.80	154.53	154.53	154.47	5,207
2026-04-21	156.08	156.08	154.05	155.83	155.77	2,689
2026-04-20	156.58	156.80	155.55	156.58	156.52	4,661
2026-04-17	157.35	158.35	157.35	157.83	157.77	2,111
2026-04-16	153.93	157.05	153.93	153.93	153.87	5,397
2026-04-15	153.13	153.70	153.13	153.20	153.15	4,222
2026-04-14	151.40	153.10	151.40	152.30	152.25	28,961
2026-04-13	149.88	150.45	148.60	149.25	149.20	2,513
2026-04-10	149.88	151.15	149.83	149.83	149.77	3,025
2026-04-09	148.25	149.50	148.00	148.68	148.62	397,334
2026-04-08	147.73	148.80	147.35	148.45	148.40	15,507
2026-04-07	147.00	147.13	143.70	147.00	146.95	16,165
2026-04-02	145.13	146.60	145.13	145.20	145.15	5,021
2026-04-01	144.75	146.80	144.75	145.20	145.15	12,832
2026-03-31	141.00	143.45	141.00	141.83	141.78	400,373
2026-03-30	137.78	141.30	137.65	137.88	137.82	3,597
2026-03-27	138.13	138.13	137.40	137.78	137.72	11,527
2026-03-26	139.40	139.93	138.45	139.73	139.67	36,119
2026-03-25	141.35	141.50	139.35	141.05	140.99	2,266
2026-03-24	138.65	139.55	138.65	138.73	138.67	1,305
2026-03-23	137.05	139.73	134.80	137.30	137.24	4,779
2026-03-20	142.78	144.00	140.28	142.93	142.87	6,704
2026-03-19	141.78	142.60	140.05	140.93	140.87	4,433
2026-03-18	144.20	144.20	142.00	144.20	144.14	16,678
2026-03-17	142.78	144.40	141.60	141.73	141.67	12,615
2026-03-16	141.83	143.15	141.30	142.05	141.99	28,223
2026-03-13	142.10	142.85	141.50	141.68	141.62	12,883
2026-03-12	142.68	143.45	141.85	142.88	142.82	19,340
2026-03-11	145.13	145.13	142.65	144.25	144.19	4,951
2026-03-10	146.00	146.58	145.45	145.93	145.87	3,026
2026-03-09	145.83	145.83	143.58	145.83	145.77	2,691
2026-03-06	149.63	149.63	148.23	149.63	149.56	6,642
2026-03-05	149.63	149.85	148.40	148.83	148.77	8,799
2026-03-04	147.68	150.68	147.53	147.53	147.47	7,387
2026-03-03	150.05	150.05	147.00	149.93	149.86	4,425
2026-03-02	150.45	152.25	150.15	150.63	150.56	7,022
2026-02-27	154.53	154.53	153.00	154.15	154.09	31,374
2026-02-26	154.68	155.25	153.95	155.25	155.19	11,208
2026-02-25	153.83	154.95	153.05	153.05	152.99	5,152
2026-02-24	151.65	155.30	151.65	155.10	155.04	25,033
2026-02-23	152.40	152.40	150.40	150.93	150.86	2,571
2026-02-20	153.73	155.68	153.73	153.73	153.65	2,022
2026-02-19	151.53	151.73	148.38	150.68	150.61	2,874
2026-02-18	150.30	152.00	149.60	149.68	149.61	28,732
2026-02-17	150.25	152.00	150.25	150.25	150.18	5,624
2026-02-16	151.40	151.40	150.30	151.20	151.13	2,821
2026-02-13	151.53	152.15	150.10	152.15	152.08	25,634
2026-02-12	150.63	152.05	148.90	149.73	149.66	2,193
2026-02-11	155.50	155.50	150.88	155.45	155.38	90,000
2026-02-10	155.53	156.00	155.14	156.00	155.93	787
2026-02-09	156.35	157.10	154.30	156.25	156.18	12,106

← NewerPage 3 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.