Cibus Nordic Real Estate AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 174.05 | 175.60 | 174.05 | 174.63 | 174.42 | 3,022 |
| 2024-11-27 | 168.85 | 173.30 | 168.85 | 169.63 | 169.43 | 602 |
| 2024-11-26 | 169.45 | 169.45 | 167.35 | 169.25 | 169.05 | 1,530 |
| 2024-11-25 | 170.25 | 170.68 | 168.90 | 170.68 | 170.48 | 174,561 |
| 2024-11-22 | 167.73 | 170.55 | 167.73 | 167.73 | 167.52 | 2,037 |
| 2024-11-21 | 167.00 | 167.00 | 165.85 | 167.00 | 166.80 | 3,214 |
| 2024-11-20 | 168.20 | 168.20 | 167.30 | 168.15 | 167.95 | 1,062 |
| 2024-11-19 | 167.05 | 168.10 | 165.00 | 167.53 | 167.32 | 810 |
| 2024-11-18 | 168.80 | 168.80 | 166.60 | 168.40 | 168.20 | 875 |
| 2024-11-15 | 169.40 | 171.50 | 169.10 | 169.20 | 168.99 | 828 |
| 2024-11-14 | 170.20 | 171.75 | 168.80 | 171.30 | 171.09 | 750 |
| 2024-11-13 | 170.93 | 172.75 | 169.40 | 171.53 | 171.32 | 1,143 |
| 2024-11-12 | 172.83 | 172.83 | 170.70 | 172.83 | 172.62 | 2,618 |
| 2024-11-11 | 175.30 | 176.00 | 173.90 | 174.83 | 174.61 | 1,767 |
| 2024-11-08 | 173.68 | 175.00 | 172.40 | 175.00 | 174.79 | 1,025 |
| 2024-11-07 | 170.58 | 174.05 | 170.58 | 170.58 | 170.37 | 1,694 |
| 2024-11-06 | 172.35 | 172.35 | 167.00 | 170.40 | 170.19 | 2,321 |
| 2024-11-05 | 174.30 | 175.10 | 171.00 | 172.58 | 172.37 | 3,315 |
| 2024-11-04 | 174.58 | 176.55 | 173.75 | 174.58 | 174.36 | 4,247 |
| 2024-11-01 | 172.20 | 173.15 | 171.63 | 171.63 | 171.42 | 473 |
| 2024-10-31 | 172.10 | 172.10 | 171.00 | 171.63 | 171.42 | 222 |
| 2024-10-30 | 175.78 | 176.00 | 172.35 | 176.00 | 175.79 | 16,417 |
| 2024-10-29 | 176.00 | 177.45 | 176.00 | 176.15 | 175.94 | 1,017 |
| 2024-10-28 | 174.83 | 175.90 | 173.60 | 175.78 | 175.56 | 629 |
| 2024-10-25 | 175.53 | 176.45 | 174.45 | 174.45 | 174.24 | 824 |
| 2024-10-24 | 173.78 | 176.60 | 173.65 | 173.78 | 173.56 | 3,806 |
| 2024-10-23 | 175.58 | 175.58 | 173.75 | 175.58 | 175.35 | 2,485 |
| 2024-10-22 | 176.40 | 176.40 | 174.15 | 176.40 | 176.18 | 5,267 |
| 2024-10-21 | 180.88 | 182.00 | 178.55 | 181.53 | 181.30 | 1,185 |
| 2024-10-18 | 179.53 | 181.10 | 179.15 | 180.15 | 179.92 | 2,141 |
| 2024-10-17 | 180.95 | 180.95 | 178.55 | 180.15 | 179.92 | 1,730 |
| 2024-10-16 | 182.73 | 182.88 | 180.60 | 182.88 | 182.64 | 1,596 |
| 2024-10-15 | 182.85 | 182.85 | 180.85 | 182.15 | 181.92 | 1,481 |
| 2024-10-14 | 183.68 | 184.25 | 181.20 | 184.25 | 184.02 | 1,021 |
| 2024-10-11 | 180.30 | 184.05 | 180.30 | 181.00 | 180.77 | 778 |
| 2024-10-10 | 181.73 | 182.15 | 176.83 | 176.83 | 176.60 | 1,344 |
| 2024-10-09 | 182.53 | 183.65 | 181.50 | 183.53 | 183.29 | 746,785 |
| 2024-10-08 | 181.83 | 184.80 | 181.83 | 182.15 | 181.92 | 2,965 |
| 2024-10-07 | 182.30 | 182.30 | 180.35 | 180.63 | 180.40 | 2,943 |
| 2024-10-04 | 182.63 | 184.75 | 182.35 | 183.53 | 183.29 | 1,332 |
| 2024-10-03 | 181.45 | 182.50 | 180.45 | 182.45 | 182.22 | 2,399 |
| 2024-10-02 | 179.68 | 181.35 | 177.05 | 178.05 | 177.83 | 1,381 |
| 2024-10-01 | 177.80 | 182.35 | 177.80 | 182.35 | 182.12 | 6,382 |
| 2024-09-30 | 176.75 | 176.75 | 173.95 | 175.10 | 174.88 | 3,934 |
| 2024-09-27 | 177.25 | 178.15 | 176.45 | 176.45 | 176.22 | 2,332 |
| 2024-09-26 | 175.78 | 178.30 | 175.78 | 175.78 | 175.54 | 16,136 |
| 2024-09-25 | 174.40 | 175.30 | 174.40 | 175.30 | 175.07 | 4,628 |
| 2024-09-24 | 174.78 | 174.78 | 172.45 | 174.78 | 174.55 | 18,930 |
| 2024-09-23 | 174.88 | 175.75 | 173.90 | 174.00 | 173.77 | 1,863 |
| 2024-09-20 | 174.45 | 175.60 | 174.25 | 174.88 | 174.65 | 6,859 |
| 2024-09-19 | 172.40 | 175.45 | 172.40 | 173.00 | 172.77 | 3,026 |
| 2024-09-18 | 171.60 | 171.60 | 169.92 | 171.30 | 171.08 | 985 |
| 2024-09-17 | 175.63 | 175.75 | 171.50 | 174.35 | 174.12 | 4,467 |
| 2024-09-16 | 175.45 | 176.05 | 174.20 | 176.00 | 175.77 | 1,642 |
| 2024-09-13 | 171.10 | 172.70 | 171.10 | 171.10 | 170.88 | 1,272 |
| 2024-09-12 | 168.50 | 170.50 | 168.50 | 168.58 | 168.35 | 1,006 |
| 2024-09-11 | 163.75 | 166.20 | 163.75 | 165.05 | 164.83 | 25,433 |
| 2024-09-10 | 166.63 | 169.15 | 166.63 | 166.63 | 166.41 | 3,471 |
| 2024-09-09 | 166.58 | 167.15 | 164.90 | 167.15 | 166.93 | 2,616 |
| 2024-09-06 | 168.05 | 168.05 | 164.15 | 166.05 | 165.83 | 3,715 |
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.