Cibus Nordic Real Estate AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 172.15 | 172.85 | 171.60 | 172.73 | 172.58 | 876 |
| 2025-05-22 | 175.00 | 175.00 | 173.00 | 175.00 | 174.84 | 1,164 |
| 2025-05-21 | 174.88 | 175.15 | 173.20 | 174.58 | 174.42 | 482,090 |
| 2025-05-20 | 174.10 | 174.75 | 174.10 | 174.53 | 174.37 | 1,798 |
| 2025-05-19 | 171.63 | 173.65 | 170.10 | 171.45 | 171.30 | 622,825 |
| 2025-05-16 | 170.05 | 171.50 | 170.05 | 170.05 | 169.90 | 1,875 |
| 2025-05-15 | 168.00 | 169.45 | 168.00 | 168.88 | 168.72 | 1,077 |
| 2025-05-14 | 168.73 | 170.98 | 166.45 | 170.20 | 170.05 | 3,060 |
| 2025-05-13 | 169.50 | 169.50 | 167.90 | 169.05 | 168.90 | 6,457 |
| 2025-05-12 | 170.50 | 170.50 | 168.25 | 169.63 | 169.47 | 2,170 |
| 2025-05-09 | 171.00 | 171.00 | 170.15 | 170.15 | 170.00 | 296 |
| 2025-05-08 | 171.63 | 172.05 | 170.50 | 170.78 | 170.62 | 1,776 |
| 2025-05-07 | 169.20 | 171.75 | 169.20 | 170.15 | 170.00 | 12,875 |
| 2025-05-06 | 171.58 | 171.65 | 167.15 | 171.58 | 171.42 | 16,459 |
| 2025-05-02 | 167.80 | 169.20 | 167.80 | 168.78 | 168.62 | 2,186 |
| 2025-05-01 | 163.78 | 163.78 | 163.78 | 163.78 | 163.63 | 0 |
| 2025-04-30 | 163.88 | 167.15 | 163.78 | 163.78 | 163.63 | 390,184 |
| 2025-04-29 | 162.53 | 164.30 | 162.45 | 163.78 | 163.63 | 1,876 |
| 2025-04-28 | 161.83 | 162.20 | 160.10 | 160.58 | 160.43 | 1,801 |
| 2025-04-25 | 161.78 | 163.80 | 161.60 | 162.05 | 161.90 | 10,805 |
| 2025-04-24 | 160.58 | 162.95 | 160.55 | 161.45 | 161.30 | 25,893 |
| 2025-04-23 | 161.53 | 162.65 | 160.15 | 161.88 | 161.73 | 16,212 |
| 2025-04-22 | 158.95 | 162.45 | 158.95 | 159.00 | 158.86 | 254,566 |
| 2025-04-17 | 159.35 | 159.85 | 158.15 | 159.58 | 159.43 | 602 |
| 2025-04-16 | 159.40 | 159.55 | 158.00 | 158.25 | 158.11 | 9,524 |
| 2025-04-15 | 157.00 | 159.60 | 157.00 | 157.00 | 156.85 | 3,506 |
| 2025-04-14 | 154.45 | 155.35 | 152.25 | 153.20 | 153.05 | 1,273 |
| 2025-04-11 | 151.58 | 153.25 | 149.60 | 151.73 | 151.58 | 6,817 |
| 2025-04-10 | 150.00 | 151.95 | 148.20 | 149.78 | 149.63 | 7,874 |
| 2025-04-09 | 145.78 | 146.20 | 140.80 | 144.78 | 144.64 | 70,318 |
| 2025-04-08 | 150.30 | 150.30 | 148.05 | 150.20 | 150.06 | 2,885 |
| 2025-04-07 | 149.30 | 152.25 | 148.50 | 151.93 | 151.78 | 9,774 |
| 2025-04-04 | 159.83 | 163.25 | 154.75 | 154.88 | 154.73 | 1,851 |
| 2025-04-03 | 146.30 | 155.35 | 146.30 | 153.53 | 153.38 | 10,058 |
| 2025-04-02 | 148.68 | 148.75 | 147.25 | 148.10 | 147.96 | 7,723 |
| 2025-04-01 | 148.00 | 149.40 | 148.00 | 148.10 | 147.96 | 986 |
| 2025-03-31 | 148.65 | 148.65 | 146.55 | 147.05 | 146.91 | 1,451 |
| 2025-03-28 | 147.60 | 150.20 | 147.60 | 148.58 | 148.43 | 1,265 |
| 2025-03-27 | 145.83 | 147.38 | 145.35 | 146.20 | 146.05 | 7,793 |
| 2025-03-26 | 145.58 | 146.05 | 144.70 | 145.40 | 145.25 | 3,585 |
| 2025-03-25 | 146.00 | 146.00 | 144.75 | 146.00 | 145.85 | 4,844 |
| 2025-03-24 | 148.95 | 148.95 | 145.95 | 148.05 | 147.90 | 467,016 |
| 2025-03-21 | 148.00 | 149.15 | 147.15 | 147.93 | 147.78 | 779 |
| 2025-03-20 | 148.95 | 148.95 | 147.60 | 148.53 | 148.38 | 1,319 |
| 2025-03-19 | 149.25 | 149.85 | 148.53 | 149.53 | 149.37 | 19,446 |
| 2025-03-18 | 150.25 | 150.55 | 148.80 | 149.88 | 149.72 | 53,921 |
| 2025-03-17 | 149.73 | 150.05 | 148.25 | 148.45 | 148.30 | 750 |
| 2025-03-14 | 146.90 | 149.65 | 146.90 | 147.05 | 146.90 | 1,075 |
| 2025-03-13 | 148.05 | 148.05 | 146.75 | 147.20 | 147.05 | 5,080 |
| 2025-03-12 | 146.85 | 148.90 | 146.85 | 146.93 | 146.78 | 2,263 |
| 2025-03-11 | 148.00 | 148.85 | 146.20 | 147.25 | 147.10 | 2,288 |
| 2025-03-10 | 151.10 | 152.15 | 148.25 | 152.15 | 152.00 | 22,960 |
| 2025-03-07 | 150.63 | 151.90 | 149.85 | 149.93 | 149.77 | 18,258 |
| 2025-03-06 | 154.95 | 154.95 | 148.40 | 149.68 | 149.52 | 13,645 |
| 2025-03-05 | 157.10 | 157.85 | 155.55 | 157.78 | 157.62 | 155,896 |
| 2025-03-04 | 159.20 | 159.85 | 156.95 | 159.15 | 158.99 | 1,976 |
| 2025-03-03 | 160.58 | 161.25 | 158.45 | 161.25 | 161.09 | 2,239 |
| 2025-02-28 | 161.20 | 162.35 | 160.50 | 160.53 | 160.36 | 5,794 |
| 2025-02-27 | 161.73 | 161.73 | 160.85 | 161.73 | 161.56 | 1,143 |
| 2025-02-26 | 164.10 | 164.35 | 161.70 | 164.10 | 163.93 | 1,386 |
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.