Cibus Nordic Real Estate AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 170.35 | 172.20 | 170.35 | 172.10 | 171.97 | 829 |
| 2025-08-15 | 170.88 | 170.95 | 169.75 | 170.88 | 170.74 | 2,123 |
| 2025-08-14 | 171.30 | 172.30 | 170.10 | 171.25 | 171.12 | 4,648 |
| 2025-08-13 | 172.40 | 172.45 | 170.90 | 172.45 | 172.32 | 1,916 |
| 2025-08-12 | 173.35 | 174.20 | 172.55 | 174.10 | 173.97 | 1,542 |
| 2025-08-11 | 174.73 | 175.15 | 172.80 | 174.68 | 174.54 | 2,331 |
| 2025-08-08 | 176.05 | 176.58 | 174.90 | 176.58 | 176.44 | 2,032 |
| 2025-08-07 | 177.15 | 177.20 | 175.80 | 177.15 | 177.01 | 2,748 |
| 2025-08-06 | 176.53 | 178.65 | 175.80 | 178.20 | 178.06 | 1,954 |
| 2025-08-05 | 176.50 | 176.50 | 176.20 | 176.40 | 176.27 | 350 |
| 2025-08-04 | 174.45 | 176.35 | 174.45 | 174.88 | 174.74 | 6,971 |
| 2025-08-01 | 173.63 | 174.00 | 172.20 | 173.30 | 173.17 | 1,236 |
| 2025-07-31 | 174.78 | 175.50 | 173.50 | 174.83 | 174.69 | 6,225 |
| 2025-07-30 | 176.45 | 177.00 | 174.10 | 176.93 | 176.79 | 1,314 |
| 2025-07-29 | 176.85 | 176.85 | 175.50 | 176.53 | 176.39 | 4,842 |
| 2025-07-28 | 179.15 | 179.53 | 176.60 | 179.53 | 179.39 | 1,774 |
| 2025-07-25 | 180.00 | 180.00 | 178.40 | 180.00 | 179.86 | 565 |
| 2025-07-24 | 181.40 | 181.68 | 180.05 | 181.68 | 181.53 | 1,567 |
| 2025-07-23 | 184.73 | 184.75 | 181.95 | 184.68 | 184.53 | 2,262 |
| 2025-07-22 | 184.68 | 184.70 | 183.90 | 184.30 | 184.15 | 2,005 |
| 2025-07-21 | 182.63 | 184.65 | 182.45 | 183.10 | 182.95 | 6,915 |
| 2025-07-18 | 181.00 | 181.50 | 180.20 | 181.45 | 181.30 | 1,608 |
| 2025-07-17 | 182.73 | 183.65 | 179.80 | 180.78 | 180.63 | 20,887 |
| 2025-07-16 | 184.25 | 184.95 | 183.00 | 183.00 | 182.85 | 1,129 |
| 2025-07-15 | 183.63 | 185.00 | 182.63 | 182.63 | 182.48 | 4,273 |
| 2025-07-14 | 182.60 | 183.90 | 182.60 | 182.78 | 182.63 | 586 |
| 2025-07-11 | 184.20 | 184.28 | 181.60 | 182.83 | 182.68 | 729 |
| 2025-07-10 | 185.15 | 185.15 | 183.10 | 185.15 | 185.00 | 1,094 |
| 2025-07-09 | 185.20 | 185.33 | 183.55 | 184.10 | 183.95 | 14,715 |
| 2025-07-08 | 185.90 | 185.90 | 183.95 | 185.30 | 185.15 | 3,558 |
| 2025-07-07 | 189.58 | 190.05 | 185.85 | 190.05 | 189.90 | 25,429 |
| 2025-07-04 | 189.00 | 189.45 | 187.78 | 187.88 | 187.72 | 23,432 |
| 2025-07-03 | 187.30 | 189.70 | 186.47 | 186.93 | 186.77 | 14,494 |
| 2025-07-02 | 188.50 | 188.50 | 185.20 | 187.68 | 187.52 | 5,169 |
| 2025-07-01 | 188.73 | 190.15 | 187.60 | 189.15 | 189.00 | 3,220 |
| 2025-06-30 | 187.63 | 190.15 | 186.35 | 187.30 | 187.15 | 6,115 |
| 2025-06-27 | 186.88 | 188.60 | 185.45 | 185.58 | 185.42 | 4,850 |
| 2025-06-26 | 187.25 | 188.25 | 186.03 | 186.30 | 186.14 | 3,172 |
| 2025-06-25 | 188.00 | 190.00 | 186.55 | 189.45 | 189.29 | 2,741 |
| 2025-06-24 | 188.68 | 189.30 | 187.50 | 188.40 | 188.24 | 6,020 |
| 2025-06-23 | 185.25 | 188.60 | 184.50 | 184.88 | 184.72 | 4,829 |
| 2025-06-20 | 185.00 | 185.00 | 185.00 | 185.00 | 184.84 | 0 |
| 2025-06-19 | 186.10 | 186.45 | 184.55 | 185.00 | 184.84 | 3,960 |
| 2025-06-18 | 183.25 | 186.65 | 183.25 | 183.25 | 183.09 | 6,079 |
| 2025-06-17 | 182.93 | 185.50 | 181.25 | 184.10 | 183.94 | 98,270 |
| 2025-06-16 | 175.88 | 179.15 | 174.83 | 174.83 | 174.68 | 909 |
| 2025-06-13 | 175.00 | 177.25 | 174.30 | 174.30 | 174.15 | 1,897 |
| 2025-06-12 | 177.73 | 178.20 | 175.85 | 176.58 | 176.42 | 18,310 |
| 2025-06-11 | 175.15 | 178.65 | 175.15 | 175.45 | 175.30 | 17,701 |
| 2025-06-10 | 179.35 | 179.55 | 177.35 | 178.53 | 178.37 | 5,471 |
| 2025-06-09 | 177.90 | 179.95 | 177.90 | 178.88 | 178.72 | 9,342 |
| 2025-06-06 | 175.63 | 175.63 | 175.63 | 175.63 | 175.47 | 0 |
| 2025-06-05 | 176.20 | 177.18 | 175.30 | 175.63 | 175.47 | 6,788 |
| 2025-06-04 | 176.85 | 176.85 | 175.20 | 176.30 | 176.15 | 10,307 |
| 2025-06-03 | 179.35 | 179.68 | 176.85 | 179.68 | 179.52 | 2,966 |
| 2025-06-02 | 179.88 | 180.55 | 177.90 | 178.15 | 178.00 | 1,995 |
| 2025-05-30 | 179.95 | 182.05 | 179.95 | 180.58 | 180.42 | 25,414 |
| 2025-05-29 | 177.20 | 177.20 | 177.20 | 177.20 | 177.05 | 0 |
| 2025-05-28 | 177.20 | 178.45 | 176.70 | 177.20 | 177.05 | 2,426 |
| 2025-05-27 | 177.20 | 178.40 | 176.30 | 177.20 | 177.05 | 2,072 |
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.