Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 165.30 | 167.65 | 164.85 | 166.90 | 145.71 | 160,875 |
| 2024-08-21 | 169.25 | 170.20 | 164.30 | 165.30 | 144.32 | 163,476 |
| 2024-08-20 | 168.70 | 169.55 | 167.05 | 168.90 | 147.46 | 161,213 |
| 2024-08-19 | 167.00 | 169.05 | 166.40 | 168.60 | 147.20 | 107,334 |
| 2024-08-16 | 166.55 | 167.50 | 165.70 | 166.00 | 144.93 | 97,844 |
| 2024-08-15 | 166.95 | 168.35 | 165.90 | 166.55 | 145.41 | 95,703 |
| 2024-08-14 | 166.45 | 167.55 | 165.70 | 166.15 | 145.06 | 66,603 |
| 2024-08-13 | 165.10 | 166.90 | 164.75 | 165.85 | 144.80 | 109,463 |
| 2024-08-12 | 168.20 | 168.65 | 164.90 | 165.35 | 144.36 | 100,100 |
| 2024-08-09 | 167.00 | 170.85 | 166.60 | 168.00 | 146.67 | 139,987 |
| 2024-08-08 | 166.55 | 167.05 | 163.80 | 166.10 | 145.02 | 117,736 |
| 2024-08-07 | 163.95 | 167.90 | 163.85 | 166.55 | 145.41 | 135,434 |
| 2024-08-06 | 162.00 | 164.85 | 160.20 | 162.95 | 142.26 | 184,171 |
| 2024-08-05 | 163.30 | 164.00 | 158.45 | 161.50 | 141.00 | 414,969 |
| 2024-08-02 | 166.50 | 169.75 | 163.55 | 169.75 | 148.20 | 185,656 |
| 2024-08-01 | 167.30 | 170.50 | 166.30 | 167.45 | 146.19 | 119,110 |
| 2024-07-31 | 170.00 | 170.00 | 167.15 | 167.30 | 146.06 | 185,001 |
| 2024-07-30 | 170.45 | 170.95 | 168.75 | 168.75 | 147.33 | 126,742 |
| 2024-07-29 | 168.40 | 170.90 | 168.20 | 170.45 | 148.81 | 140,722 |
| 2024-07-26 | 167.00 | 169.10 | 166.65 | 167.50 | 146.24 | 108,241 |
| 2024-07-25 | 165.00 | 166.70 | 162.90 | 166.25 | 145.15 | 110,223 |
| 2024-07-24 | 166.40 | 167.45 | 165.60 | 166.50 | 144.65 | 82,157 |
| 2024-07-23 | 166.20 | 167.55 | 165.15 | 166.65 | 144.78 | 90,094 |
| 2024-07-22 | 164.85 | 167.90 | 164.85 | 166.00 | 144.21 | 107,622 |
| 2024-07-19 | 164.90 | 166.50 | 162.35 | 164.85 | 143.21 | 108,194 |
| 2024-07-18 | 163.15 | 168.70 | 162.50 | 165.15 | 143.47 | 244,323 |
| 2024-07-17 | 171.00 | 171.05 | 152.90 | 163.20 | 141.78 | 563,544 |
| 2024-07-16 | 172.90 | 174.10 | 170.50 | 172.00 | 149.43 | 158,736 |
| 2024-07-15 | 174.55 | 175.35 | 171.00 | 172.10 | 149.51 | 174,534 |
| 2024-07-12 | 173.95 | 175.75 | 173.55 | 174.55 | 151.64 | 177,541 |
| 2024-07-11 | 171.10 | 173.45 | 168.50 | 173.45 | 150.69 | 218,152 |
| 2024-07-10 | 169.55 | 172.75 | 168.50 | 170.50 | 148.12 | 191,775 |
| 2024-07-09 | 166.75 | 169.70 | 166.40 | 168.75 | 146.60 | 123,496 |
| 2024-07-08 | 166.90 | 168.20 | 165.60 | 166.70 | 144.82 | 127,424 |
| 2024-07-05 | 166.70 | 167.50 | 165.55 | 166.90 | 144.99 | 188,160 |
| 2024-07-04 | 165.25 | 167.85 | 165.25 | 166.50 | 144.65 | 181,118 |
| 2024-07-03 | 163.50 | 165.40 | 161.60 | 165.20 | 143.52 | 199,060 |
| 2024-07-02 | 161.40 | 164.45 | 161.40 | 163.30 | 141.87 | 196,747 |
| 2024-07-01 | 160.00 | 161.75 | 159.15 | 160.90 | 139.78 | 153,373 |
| 2024-06-28 | 157.60 | 158.95 | 156.85 | 157.80 | 137.09 | 198,809 |
| 2024-06-27 | 155.30 | 157.80 | 155.10 | 157.60 | 136.13 | 129,853 |
| 2024-06-26 | 155.50 | 156.85 | 154.90 | 155.30 | 134.14 | 132,842 |
| 2024-06-25 | 155.95 | 156.80 | 154.95 | 155.40 | 134.23 | 192,091 |
| 2024-06-24 | 153.70 | 156.15 | 151.05 | 155.95 | 134.70 | 196,162 |
| 2024-06-20 | 150.95 | 154.50 | 150.75 | 153.70 | 132.76 | 205,677 |
| 2024-06-19 | 152.70 | 153.10 | 150.40 | 150.40 | 129.91 | 135,728 |
| 2024-06-18 | 150.45 | 152.70 | 150.45 | 152.70 | 131.89 | 124,885 |
| 2024-06-17 | 153.75 | 154.45 | 150.20 | 150.35 | 129.86 | 124,946 |
| 2024-06-14 | 153.00 | 153.75 | 151.50 | 153.75 | 132.80 | 163,917 |
| 2024-06-13 | 153.80 | 154.95 | 152.10 | 152.55 | 131.76 | 110,746 |
| 2024-06-12 | 150.30 | 154.60 | 150.30 | 153.80 | 132.84 | 156,205 |
| 2024-06-11 | 151.50 | 152.15 | 149.90 | 150.30 | 129.82 | 117,526 |
| 2024-06-10 | 150.35 | 152.00 | 149.85 | 151.50 | 130.86 | 118,761 |
| 2024-06-07 | 156.25 | 156.60 | 149.60 | 150.35 | 129.86 | 267,673 |
| 2024-06-05 | 155.00 | 157.25 | 154.70 | 156.25 | 134.96 | 161,738 |
| 2024-06-04 | 154.85 | 156.70 | 154.40 | 154.75 | 133.67 | 109,777 |
| 2024-06-03 | 153.45 | 154.85 | 152.35 | 154.25 | 133.23 | 164,868 |
| 2024-05-31 | 149.05 | 155.00 | 147.10 | 153.25 | 132.37 | 484,742 |
| 2024-05-30 | 146.40 | 149.45 | 146.10 | 149.05 | 128.74 | 107,205 |
| 2024-05-29 | 149.45 | 149.75 | 146.40 | 146.40 | 126.45 | 166,496 |
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.