Cibus Nordic Real Estate AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 155.45 | 156.40 | 154.00 | 155.78 | 155.70 | 4,261 |
| 2026-02-05 | 155.25 | 156.20 | 153.45 | 153.45 | 153.38 | 3,776 |
| 2026-02-04 | 154.30 | 155.40 | 153.40 | 153.40 | 153.33 | 1,300 |
| 2026-02-03 | 153.45 | 154.20 | 153.30 | 154.10 | 154.03 | 1,299 |
| 2026-02-02 | 154.20 | 154.55 | 153.05 | 153.40 | 153.33 | 11,234 |
| 2026-01-30 | 154.88 | 154.88 | 153.60 | 154.88 | 154.80 | 8,732 |
| 2026-01-29 | 155.00 | 155.85 | 153.48 | 154.15 | 154.08 | 5,102 |
| 2026-01-28 | 150.80 | 155.00 | 150.80 | 154.25 | 154.18 | 2,394 |
| 2026-01-27 | 152.20 | 152.20 | 150.55 | 152.20 | 152.13 | 25,447 |
| 2026-01-26 | 151.83 | 152.90 | 151.10 | 152.53 | 152.46 | 82,395 |
| 2026-01-23 | 152.30 | 152.63 | 152.05 | 152.63 | 152.55 | 627 |
| 2026-01-22 | 151.30 | 152.63 | 151.05 | 151.88 | 151.80 | 6,234 |
| 2026-01-21 | 150.95 | 150.95 | 149.00 | 150.45 | 150.37 | 3,441 |
| 2026-01-20 | 151.88 | 154.85 | 150.55 | 154.83 | 154.75 | 45,177 |
| 2026-01-19 | 151.15 | 151.15 | 149.65 | 151.15 | 151.07 | 14,293 |
| 2026-01-16 | 151.10 | 152.80 | 151.10 | 151.15 | 151.07 | 8,287 |
| 2026-01-15 | 148.58 | 151.05 | 148.10 | 148.10 | 148.03 | 24,122 |
| 2026-01-14 | 149.63 | 149.63 | 147.05 | 149.63 | 149.55 | 2,876 |
| 2026-01-13 | 150.93 | 151.00 | 149.50 | 151.00 | 150.92 | 4,015 |
| 2026-01-12 | 151.45 | 151.45 | 150.80 | 151.35 | 151.27 | 1,346 |
| 2026-01-09 | 151.40 | 151.40 | 148.55 | 150.40 | 150.32 | 10,962 |
| 2026-01-08 | 150.35 | 152.15 | 150.35 | 150.40 | 150.32 | 26,114 |
| 2026-01-07 | 148.20 | 151.00 | 148.20 | 148.20 | 148.13 | 7,656 |
| 2026-01-06 | 145.63 | 145.63 | 145.63 | 145.63 | 145.55 | 0 |
| 2026-01-05 | 145.35 | 145.80 | 143.80 | 145.63 | 145.55 | 4,284 |
| 2026-01-02 | 146.63 | 146.63 | 144.80 | 145.63 | 145.55 | 22,938 |
| 2025-12-31 | 145.88 | 145.88 | 145.88 | 145.88 | 145.80 | 0 |
| 2025-12-30 | 146.53 | 146.75 | 145.88 | 145.88 | 145.80 | 18,437 |
| 2025-12-29 | 145.20 | 147.20 | 144.93 | 145.93 | 145.84 | 5,060 |
| 2025-12-24 | 143.73 | 143.73 | 143.73 | 143.73 | 143.64 | 0 |
| 2025-12-23 | 143.83 | 144.70 | 143.73 | 143.73 | 143.64 | 4,106 |
| 2025-12-22 | 144.40 | 144.40 | 142.65 | 144.40 | 144.32 | 25,813 |
| 2025-12-19 | 144.20 | 144.87 | 143.39 | 144.05 | 143.97 | 21,692 |
| 2025-12-18 | 144.53 | 144.53 | 143.70 | 144.53 | 144.44 | 8,905 |
| 2025-12-17 | 145.25 | 145.25 | 144.35 | 145.05 | 144.97 | 13,468 |
| 2025-12-16 | 147.60 | 147.60 | 145.85 | 146.93 | 146.84 | 5,354 |
| 2025-12-15 | 149.63 | 149.95 | 147.90 | 149.40 | 149.32 | 4,405 |
| 2025-12-12 | 150.15 | 150.85 | 149.90 | 150.30 | 150.22 | 5,637 |
| 2025-12-11 | 150.90 | 150.90 | 149.80 | 150.73 | 150.64 | 34,354 |
| 2025-12-10 | 152.25 | 152.25 | 150.85 | 152.25 | 152.16 | 2,021 |
| 2025-12-09 | 154.15 | 154.15 | 152.05 | 154.15 | 154.06 | 47,662 |
| 2025-12-08 | 157.35 | 157.35 | 154.75 | 157.00 | 156.91 | 3,922 |
| 2025-12-05 | 156.60 | 158.35 | 156.60 | 156.63 | 156.54 | 4,572 |
| 2025-12-04 | 155.45 | 157.23 | 155.35 | 155.45 | 155.36 | 1,917 |
| 2025-12-03 | 155.25 | 156.85 | 154.95 | 155.63 | 155.54 | 1,279 |
| 2025-12-02 | 159.70 | 159.70 | 155.10 | 155.30 | 155.21 | 6,160 |
| 2025-12-01 | 162.63 | 162.63 | 159.95 | 162.63 | 162.53 | 20,792 |
| 2025-11-28 | 163.88 | 164.10 | 162.35 | 164.10 | 164.01 | 58,476 |
| 2025-11-27 | 163.00 | 163.60 | 162.70 | 163.40 | 163.31 | 4,888 |
| 2025-11-26 | 161.35 | 162.85 | 160.15 | 161.05 | 160.96 | 6,402 |
| 2025-11-25 | 162.20 | 162.38 | 161.30 | 161.68 | 161.58 | 1,468 |
| 2025-11-24 | 161.30 | 162.75 | 160.50 | 160.88 | 160.78 | 1,261 |
| 2025-11-21 | 158.88 | 161.05 | 158.10 | 159.10 | 159.00 | 8,932 |
| 2025-11-20 | 160.63 | 161.10 | 159.20 | 160.53 | 160.43 | 54,674 |
| 2025-11-19 | 160.30 | 161.00 | 159.50 | 159.68 | 159.58 | 1,388 |
| 2025-11-18 | 162.48 | 162.48 | 160.10 | 162.10 | 162.00 | 8,246 |
| 2025-11-17 | 162.45 | 163.35 | 161.75 | 162.58 | 162.47 | 1,962 |
| 2025-11-14 | 163.73 | 163.80 | 161.65 | 162.68 | 162.57 | 2,880 |
| 2025-11-13 | 164.35 | 164.35 | 163.70 | 164.25 | 164.15 | 14,604 |
| 2025-11-12 | 163.53 | 165.00 | 162.85 | 163.35 | 163.25 | 3,355 |
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.