Cibus Nordic Real Estate AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 163.53 | 163.93 | 161.63 | 163.93 | 163.82 | 5,463 |
| 2025-11-10 | 166.73 | 166.73 | 163.05 | 166.63 | 166.52 | 2,190 |
| 2025-11-07 | 166.25 | 166.65 | 165.55 | 166.25 | 166.15 | 8,416 |
| 2025-11-06 | 166.78 | 167.20 | 165.50 | 167.20 | 167.10 | 5,208 |
| 2025-11-05 | 165.78 | 167.35 | 165.53 | 165.53 | 165.42 | 5,607 |
| 2025-11-04 | 166.78 | 166.90 | 165.50 | 166.40 | 166.30 | 3,034 |
| 2025-11-03 | 165.75 | 166.80 | 165.75 | 166.15 | 166.05 | 3,550 |
| 2025-10-31 | 166.45 | 166.45 | 165.00 | 165.10 | 165.00 | 13,750 |
| 2025-10-30 | 166.20 | 166.45 | 165.55 | 165.68 | 165.57 | 17,756 |
| 2025-10-29 | 166.68 | 166.95 | 165.73 | 165.73 | 165.62 | 779 |
| 2025-10-28 | 168.30 | 168.30 | 165.70 | 168.30 | 168.20 | 1,217 |
| 2025-10-27 | 168.30 | 168.30 | 167.30 | 167.88 | 167.77 | 1,113 |
| 2025-10-24 | 169.58 | 169.58 | 165.55 | 169.58 | 169.47 | 8,670 |
| 2025-10-23 | 169.93 | 171.00 | 168.30 | 169.93 | 169.81 | 1,529 |
| 2025-10-22 | 169.93 | 170.10 | 168.20 | 169.93 | 169.81 | 15,534 |
| 2025-10-21 | 169.10 | 170.00 | 168.60 | 169.10 | 168.99 | 45,340 |
| 2025-10-20 | 168.93 | 169.25 | 167.65 | 168.93 | 168.81 | 1,362 |
| 2025-10-17 | 169.63 | 169.75 | 167.65 | 169.63 | 169.51 | 1,584 |
| 2025-10-16 | 169.53 | 169.65 | 168.00 | 169.63 | 169.51 | 3,475 |
| 2025-10-15 | 169.83 | 170.00 | 169.20 | 170.00 | 169.89 | 1,196 |
| 2025-10-14 | 165.45 | 169.40 | 165.40 | 165.40 | 165.29 | 2,188 |
| 2025-10-13 | 164.58 | 165.50 | 164.00 | 164.58 | 164.47 | 2,560 |
| 2025-10-10 | 160.88 | 164.65 | 160.88 | 160.88 | 160.77 | 3,625 |
| 2025-10-09 | 160.88 | 161.00 | 160.15 | 160.83 | 160.72 | 549 |
| 2025-10-08 | 161.15 | 162.00 | 160.65 | 161.15 | 161.04 | 1,212 |
| 2025-10-07 | 162.88 | 163.00 | 161.10 | 162.88 | 162.77 | 5,469 |
| 2025-10-06 | 162.53 | 162.75 | 161.80 | 162.53 | 162.42 | 2,111 |
| 2025-10-03 | 162.15 | 162.65 | 161.50 | 161.88 | 161.77 | 4,079 |
| 2025-10-02 | 167.45 | 167.70 | 162.00 | 162.35 | 162.24 | 15,016 |
| 2025-10-01 | 169.30 | 169.40 | 167.80 | 169.40 | 169.29 | 13,152 |
| 2025-09-30 | 167.10 | 169.85 | 165.95 | 167.10 | 166.99 | 6,084 |
| 2025-09-29 | 165.35 | 166.95 | 164.88 | 164.88 | 164.76 | 10,732 |
| 2025-09-26 | 164.00 | 165.20 | 163.75 | 163.83 | 163.71 | 1,062 |
| 2025-09-25 | 164.80 | 164.80 | 163.25 | 164.10 | 163.98 | 809 |
| 2025-09-24 | 165.20 | 165.50 | 164.15 | 165.20 | 165.08 | 5,106 |
| 2025-09-23 | 164.88 | 166.50 | 164.88 | 164.88 | 164.76 | 5,181 |
| 2025-09-22 | 167.20 | 167.20 | 164.65 | 167.20 | 167.08 | 21,844 |
| 2025-09-19 | 167.78 | 168.80 | 167.05 | 167.78 | 167.65 | 3,061 |
| 2025-09-18 | 169.30 | 170.30 | 167.35 | 169.58 | 169.45 | 4,744 |
| 2025-09-17 | 167.53 | 169.80 | 167.40 | 168.00 | 167.88 | 4,265 |
| 2025-09-16 | 169.58 | 170.05 | 167.35 | 169.58 | 169.45 | 1,941 |
| 2025-09-15 | 168.30 | 170.20 | 168.00 | 168.30 | 168.18 | 6,679 |
| 2025-09-12 | 167.05 | 168.90 | 167.05 | 167.05 | 166.93 | 2,471 |
| 2025-09-11 | 167.68 | 167.90 | 166.00 | 167.68 | 167.55 | 1,074 |
| 2025-09-10 | 167.93 | 168.30 | 166.75 | 167.93 | 167.80 | 7,956 |
| 2025-09-09 | 168.35 | 169.40 | 166.83 | 168.35 | 168.23 | 5,603 |
| 2025-09-08 | 168.10 | 168.20 | 167.20 | 168.10 | 167.98 | 1,872 |
| 2025-09-05 | 165.40 | 167.55 | 165.40 | 165.40 | 165.28 | 4,238 |
| 2025-09-04 | 164.93 | 165.90 | 164.78 | 164.78 | 164.66 | 1,681 |
| 2025-09-03 | 165.20 | 165.65 | 163.40 | 165.40 | 165.28 | 19,962 |
| 2025-09-02 | 169.00 | 169.00 | 164.55 | 169.00 | 168.88 | 5,167 |
| 2025-09-01 | 170.58 | 170.80 | 168.60 | 170.35 | 170.23 | 1,089 |
| 2025-08-29 | 172.10 | 172.25 | 170.55 | 172.25 | 172.13 | 1,170 |
| 2025-08-28 | 173.88 | 175.05 | 171.90 | 175.05 | 174.92 | 1,585 |
| 2025-08-27 | 172.93 | 175.40 | 172.93 | 172.93 | 172.80 | 6,647 |
| 2025-08-26 | 171.78 | 173.85 | 170.75 | 171.78 | 171.65 | 9,157 |
| 2025-08-22 | 171.73 | 173.85 | 171.70 | 171.83 | 171.69 | 3,598 |
| 2025-08-21 | 172.13 | 172.13 | 170.70 | 172.00 | 171.87 | 27,233 |
| 2025-08-20 | 170.70 | 172.60 | 170.70 | 170.88 | 170.74 | 1,733 |
| 2025-08-19 | 170.58 | 170.83 | 170.05 | 170.40 | 170.27 | 2,986 |
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.