Cibus Nordic Real Estate AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 164.35 | 164.95 | 162.95 | 164.53 | 164.36 | 34,764 |
| 2025-02-24 | 164.73 | 166.75 | 163.85 | 164.00 | 163.83 | 2,502 |
| 2025-02-21 | 165.78 | 166.95 | 164.25 | 166.25 | 166.07 | 5,604 |
| 2025-02-20 | 166.15 | 166.45 | 164.20 | 164.20 | 164.03 | 2,152 |
| 2025-02-19 | 166.53 | 166.95 | 161.60 | 166.83 | 166.65 | 9,442 |
| 2025-02-18 | 171.20 | 171.20 | 168.30 | 171.20 | 171.02 | 1,775 |
| 2025-02-17 | 172.25 | 172.40 | 170.80 | 172.00 | 171.82 | 2,066 |
| 2025-02-14 | 175.60 | 175.60 | 170.63 | 170.63 | 170.44 | 2,565 |
| 2025-02-13 | 173.78 | 177.05 | 172.73 | 172.73 | 172.54 | 1,036 |
| 2025-02-12 | 174.68 | 174.90 | 172.00 | 174.10 | 173.92 | 2,281 |
| 2025-02-11 | 176.30 | 176.30 | 174.00 | 176.10 | 175.91 | 4,809 |
| 2025-02-10 | 176.78 | 178.20 | 176.50 | 178.20 | 178.01 | 885 |
| 2025-02-07 | 179.30 | 180.05 | 176.45 | 179.88 | 179.68 | 617 |
| 2025-02-06 | 179.30 | 180.20 | 178.30 | 178.30 | 178.11 | 1,896 |
| 2025-02-05 | 176.00 | 179.65 | 176.00 | 178.88 | 178.69 | 6,725 |
| 2025-02-04 | 176.68 | 176.78 | 174.20 | 176.00 | 175.81 | 4,027 |
| 2025-02-03 | 176.25 | 176.25 | 175.20 | 175.73 | 175.54 | 420 |
| 2025-01-31 | 177.53 | 179.90 | 175.15 | 175.78 | 175.59 | 3,376 |
| 2025-01-30 | 174.90 | 178.35 | 174.90 | 177.68 | 177.49 | 4,478 |
| 2025-01-29 | 178.73 | 178.75 | 173.85 | 178.15 | 177.96 | 905 |
| 2025-01-28 | 175.20 | 178.15 | 174.25 | 175.40 | 175.21 | 9,341 |
| 2025-01-27 | 174.35 | 178.05 | 173.68 | 173.68 | 173.49 | 2,600 |
| 2025-01-24 | 174.25 | 175.25 | 174.10 | 174.35 | 174.16 | 1,293 |
| 2025-01-23 | 171.78 | 173.90 | 171.78 | 171.78 | 171.58 | 1,677 |
| 2025-01-22 | 172.58 | 175.35 | 170.80 | 173.00 | 172.81 | 2,204 |
| 2025-01-21 | 170.35 | 172.70 | 170.35 | 170.40 | 170.21 | 1,309 |
| 2025-01-20 | 169.68 | 170.10 | 168.35 | 169.35 | 169.16 | 1,821 |
| 2025-01-17 | 170.40 | 170.65 | 169.55 | 170.20 | 170.01 | 938 |
| 2025-01-16 | 169.45 | 170.10 | 168.45 | 169.30 | 169.11 | 1,626 |
| 2025-01-15 | 165.30 | 169.80 | 165.30 | 165.30 | 165.12 | 1,698 |
| 2025-01-14 | 163.20 | 163.65 | 162.60 | 162.83 | 162.64 | 2,018 |
| 2025-01-13 | 164.40 | 166.55 | 161.65 | 165.05 | 164.87 | 4,336 |
| 2025-01-10 | 164.93 | 166.00 | 163.95 | 165.05 | 164.87 | 2,522 |
| 2025-01-09 | 165.30 | 165.95 | 164.75 | 165.53 | 165.34 | 1,392 |
| 2025-01-08 | 170.63 | 171.00 | 165.35 | 165.58 | 165.39 | 1,522 |
| 2025-01-07 | 177.25 | 177.25 | 171.75 | 174.05 | 173.86 | 960 |
| 2025-01-06 | 178.73 | 178.73 | 178.73 | 178.73 | 178.53 | 0 |
| 2025-01-03 | 178.73 | 178.73 | 176.80 | 178.73 | 178.53 | 7,053 |
| 2025-01-02 | 176.83 | 178.45 | 175.40 | 177.15 | 176.95 | 3,925 |
| 2024-12-31 | 173.10 | 173.10 | 173.10 | 173.10 | 172.91 | 0 |
| 2024-12-30 | 172.10 | 176.30 | 172.10 | 173.10 | 172.91 | 38,608 |
| 2024-12-27 | 172.63 | 172.90 | 171.55 | 172.15 | 171.95 | 1,930 |
| 2024-12-24 | 172.53 | 172.53 | 172.53 | 172.53 | 172.32 | 0 |
| 2024-12-23 | 172.15 | 173.65 | 171.40 | 172.53 | 172.32 | 14,235 |
| 2024-12-20 | 170.45 | 173.45 | 170.45 | 170.45 | 170.25 | 3,842 |
| 2024-12-19 | 169.88 | 175.35 | 168.20 | 172.68 | 172.47 | 2,229 |
| 2024-12-18 | 166.65 | 174.30 | 166.65 | 173.53 | 173.32 | 690 |
| 2024-12-17 | 167.25 | 167.30 | 165.70 | 166.53 | 166.33 | 2,012 |
| 2024-12-16 | 168.88 | 168.88 | 166.60 | 168.88 | 168.68 | 2,580 |
| 2024-12-13 | 170.58 | 170.70 | 169.20 | 170.58 | 170.38 | 1,067 |
| 2024-12-12 | 172.63 | 173.73 | 170.25 | 173.73 | 173.52 | 1,989 |
| 2024-12-11 | 170.65 | 174.00 | 170.65 | 170.88 | 170.68 | 6,441 |
| 2024-12-10 | 168.68 | 170.60 | 168.10 | 168.10 | 167.91 | 2,459 |
| 2024-12-09 | 170.90 | 170.90 | 168.55 | 170.20 | 170.00 | 1,944 |
| 2024-12-06 | 170.25 | 171.70 | 170.20 | 170.20 | 170.00 | 855 |
| 2024-12-05 | 172.20 | 172.20 | 169.75 | 172.00 | 171.80 | 8,387 |
| 2024-12-04 | 172.73 | 174.00 | 171.45 | 174.00 | 173.80 | 1,564 |
| 2024-12-03 | 173.53 | 173.85 | 172.35 | 173.53 | 173.32 | 1,799 |
| 2024-12-02 | 175.00 | 175.25 | 172.10 | 174.63 | 174.42 | 1,750 |
| 2024-11-29 | 175.73 | 177.00 | 174.80 | 176.10 | 175.90 | 999 |
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.