Cibus Nordic Real Estate AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	143.55	144.50	143.45	143.75	141.92	227,361
2026-07-30	143.30	144.75	142.80	143.35	141.53	139,021
2026-07-29	145.10	145.15	142.50	143.15	141.33	315,649
2026-07-28	144.45	145.45	144.30	145.05	143.21	289,839
2026-07-27	144.55	145.05	143.10	144.30	142.47	301,164
2026-07-24	142.70	144.40	141.95	144.00	142.17	263,052
2026-07-23	142.85	144.50	142.70	142.70	140.12	207,584
2026-07-22	141.45	144.70	140.75	142.85	140.27	256,101
2026-07-21	141.15	143.05	140.05	141.10	138.55	279,657
2026-07-20	141.90	143.50	141.00	141.20	138.65	195,087
2026-07-17	144.45	145.10	140.75	142.10	139.54	455,766
2026-07-16	145.00	147.10	144.35	144.60	141.99	268,740
2026-07-15	144.40	146.30	143.55	144.90	142.29	223,797
2026-07-14	145.30	145.35	143.90	144.25	141.65	211,272
2026-07-13	146.20	146.60	145.10	145.10	142.48	174,898
2026-07-10	147.50	148.50	146.15	146.20	143.56	195,801
2026-07-09	146.00	147.50	145.75	147.50	144.84	187,113
2026-07-08	148.60	148.60	144.30	145.50	142.87	447,944
2026-07-07	148.95	150.45	148.90	148.90	146.21	221,094
2026-07-06	149.00	150.30	147.60	148.95	146.26	238,336
2026-07-03	147.85	149.45	147.30	148.60	145.92	191,244
2026-07-02	146.50	148.50	146.30	147.85	145.18	259,865
2026-07-01	148.30	148.30	144.20	146.65	144.00	259,447
2026-06-30	146.40	148.45	146.00	147.60	144.94	317,636
2026-06-29	147.35	148.10	146.65	147.35	143.82	216,831
2026-06-26	148.80	148.90	146.75	147.10	143.58	253,674
2026-06-25	148.00	149.45	147.70	148.75	145.19	153,279
2026-06-24	147.50	148.40	145.40	147.50	143.97	162,545
2026-06-23	147.20	147.60	146.20	146.85	143.33	152,380
2026-06-22	146.95	147.90	145.50	147.20	143.68	174,158
2026-06-18	146.90	147.10	144.75	147.10	143.58	337,256
2026-06-17	147.60	147.60	146.30	147.05	143.53	177,657
2026-06-16	149.05	149.05	146.75	147.45	143.92	259,679
2026-06-15	150.40	151.75	148.05	149.00	145.43	301,157
2026-06-12	149.30	150.95	147.85	149.80	146.21	194,084
2026-06-11	150.00	150.05	146.40	148.95	145.38	193,468
2026-06-10	150.00	151.30	148.55	150.70	147.09	140,547
2026-06-09	148.45	150.35	147.80	149.25	145.68	190,582
2026-06-08	147.30	148.75	145.75	148.50	144.94	225,896
2026-06-05	149.00	149.75	147.50	147.80	144.26	180,344
2026-06-04	149.65	150.10	147.30	148.35	144.80	282,245
2026-06-03	149.25	150.00	148.45	148.95	145.38	279,441
2026-06-02	150.30	151.45	149.00	149.25	145.68	227,950
2026-06-01	153.10	153.20	149.70	149.85	146.26	287,469
2026-05-29	154.75	154.95	152.70	153.10	149.43	763,840
2026-05-28	154.95	155.35	153.00	154.00	150.31	148,289
2026-05-27	154.80	157.05	154.80	154.95	151.24	172,423
2026-05-26	155.60	156.20	154.10	154.75	151.04	202,140
2026-05-25	156.25	158.00	155.50	156.00	151.52	266,211
2026-05-22	155.20	155.65	154.30	155.10	150.65	197,558
2026-05-21	155.90	156.20	154.10	154.10	149.68	262,040
2026-05-20	153.40	156.55	150.55	156.10	151.62	338,443
2026-05-19	153.00	154.90	153.00	153.50	149.10	202,261
2026-05-18	149.90	152.95	148.80	152.80	148.42	331,656
2026-05-15	150.20	151.15	149.35	150.15	145.84	168,965
2026-05-13	150.70	151.80	149.55	149.95	145.65	110,197
2026-05-12	151.85	152.80	150.10	150.50	146.18	209,555
2026-05-11	148.75	152.15	148.30	152.15	147.78	313,892
2026-05-08	149.85	150.10	148.20	148.75	144.48	300,045
2026-05-07	150.55	151.30	149.60	149.80	145.50	459,705

← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.0801 SEK
2026-08-26	0.0696 SEK
2026-07-24	0.0704 SEK
2026-06-30	0.0803 SEK
2026-05-26	0.0698 SEK
2026-04-23	0.0697 SEK
2026-03-31	0.0800 SEK
2026-02-23	0.0800 SEK
2026-01-26	0.0699 SEK
2025-12-30	0.0800 SEK
2025-11-25	0.0799 SEK
2025-10-24	0.0698 SEK
2025-09-30	0.0799 SEK
2025-08-26	0.0701 SEK
2025-07-25	0.0700 SEK
2025-06-30	0.8950 SEK
2025-05-23	0.7563 SEK
2025-04-16	0.7791 SEK
2025-03-31	0.8681 SEK
2025-02-24	0.8924 SEK
2025-01-27	0.8038 SEK
2024-12-30	0.9171 SEK
2024-11-25	0.9223 SEK
2024-10-25	0.8014 SEK
2024-09-30	0.9050 SEK
2024-08-26	0.7975 SEK
2024-07-25	0.8210 SEK
2024-06-28	0.9080 SEK
2024-05-27	0.8065 SEK
2024-04-16	0.8140 SEK
2024-03-20	0.9096 SEK
2024-02-21	0.8974 SEK
2024-01-23	0.7964 SEK
2023-12-29	0.8906 SEK
2023-11-22	0.9153 SEK
2023-10-23	0.8205 SEK
2023-09-29	0.9202 SEK
2023-08-23	0.8311 SEK
2023-07-21	0.8103 SEK
2023-06-21	0.9378 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.