Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 150.50 | 151.70 | 149.45 | 149.45 | 129.09 | 96,807 |
| 2024-05-27 | 151.00 | 151.25 | 149.80 | 150.10 | 129.65 | 76,471 |
| 2024-05-24 | 149.40 | 151.35 | 149.35 | 150.45 | 129.25 | 91,456 |
| 2024-05-23 | 151.65 | 151.65 | 149.20 | 149.40 | 128.35 | 122,941 |
| 2024-05-22 | 149.55 | 152.55 | 149.25 | 151.65 | 130.29 | 143,254 |
| 2024-05-21 | 150.45 | 150.85 | 149.00 | 149.55 | 128.48 | 120,124 |
| 2024-05-20 | 149.70 | 151.85 | 149.70 | 150.35 | 129.17 | 99,868 |
| 2024-05-17 | 151.15 | 152.05 | 149.70 | 149.70 | 128.61 | 144,737 |
| 2024-05-16 | 154.00 | 155.20 | 151.05 | 151.15 | 129.86 | 144,545 |
| 2024-05-15 | 150.90 | 153.75 | 150.50 | 153.70 | 132.05 | 163,961 |
| 2024-05-14 | 148.85 | 151.60 | 148.20 | 150.00 | 128.87 | 201,039 |
| 2024-05-13 | 148.75 | 150.00 | 148.05 | 148.70 | 127.75 | 157,539 |
| 2024-05-10 | 150.25 | 150.80 | 147.10 | 148.65 | 127.71 | 170,800 |
| 2024-05-08 | 149.35 | 150.80 | 147.80 | 148.90 | 127.92 | 116,123 |
| 2024-05-07 | 146.05 | 149.80 | 145.75 | 149.25 | 128.22 | 210,982 |
| 2024-05-06 | 147.60 | 148.25 | 145.00 | 146.00 | 125.43 | 241,740 |
| 2024-05-03 | 145.40 | 148.10 | 144.30 | 147.50 | 126.72 | 239,092 |
| 2024-05-02 | 144.10 | 145.55 | 142.35 | 144.45 | 124.10 | 270,419 |
| 2024-04-30 | 140.55 | 144.65 | 140.30 | 144.65 | 124.27 | 122,654 |
| 2024-04-29 | 138.30 | 140.85 | 138.05 | 140.25 | 120.49 | 135,069 |
| 2024-04-26 | 135.60 | 139.25 | 135.60 | 137.70 | 118.30 | 141,795 |
| 2024-04-25 | 138.25 | 138.50 | 134.05 | 135.15 | 116.11 | 188,441 |
| 2024-04-24 | 141.50 | 142.90 | 137.95 | 138.25 | 118.77 | 222,804 |
| 2024-04-23 | 141.35 | 142.45 | 136.05 | 141.50 | 121.57 | 241,178 |
| 2024-04-22 | 139.00 | 142.10 | 139.00 | 141.40 | 121.48 | 120,042 |
| 2024-04-19 | 136.35 | 138.70 | 135.90 | 138.40 | 118.90 | 105,795 |
| 2024-04-18 | 136.70 | 138.50 | 136.60 | 138.25 | 118.77 | 99,617 |
| 2024-04-17 | 136.60 | 138.50 | 135.95 | 136.65 | 117.40 | 111,077 |
| 2024-04-16 | 136.55 | 137.80 | 135.05 | 136.70 | 117.44 | 300,967 |
| 2024-04-15 | 139.70 | 140.55 | 137.55 | 137.95 | 117.82 | 265,105 |
| 2024-04-12 | 141.50 | 142.50 | 139.20 | 139.40 | 119.05 | 193,047 |
| 2024-04-11 | 138.45 | 140.20 | 136.40 | 139.30 | 118.97 | 176,620 |
| 2024-04-10 | 139.85 | 141.85 | 137.45 | 138.45 | 118.24 | 252,325 |
| 2024-04-09 | 140.95 | 140.95 | 138.20 | 138.45 | 118.24 | 132,662 |
| 2024-04-08 | 140.00 | 141.50 | 139.20 | 140.95 | 120.38 | 142,251 |
| 2024-04-05 | 139.00 | 141.95 | 138.75 | 139.75 | 119.35 | 224,163 |
| 2024-04-04 | 142.50 | 142.75 | 139.20 | 139.55 | 119.18 | 184,979 |
| 2024-04-03 | 141.00 | 143.25 | 139.60 | 141.45 | 120.81 | 261,766 |
| 2024-04-02 | 141.75 | 142.25 | 139.30 | 140.90 | 120.34 | 389,776 |
| 2024-03-28 | 139.45 | 140.90 | 138.25 | 140.30 | 119.82 | 213,119 |
| 2024-03-27 | 136.55 | 139.50 | 136.20 | 138.20 | 118.03 | 226,776 |
| 2024-03-26 | 137.40 | 138.85 | 136.30 | 136.45 | 116.53 | 199,986 |
| 2024-03-25 | 134.50 | 138.10 | 134.50 | 137.40 | 117.35 | 199,170 |
| 2024-03-22 | 131.95 | 135.05 | 131.70 | 134.10 | 114.53 | 142,714 |
| 2024-03-21 | 131.00 | 133.35 | 130.40 | 131.95 | 112.69 | 162,919 |
| 2024-03-20 | 127.90 | 129.50 | 126.80 | 129.50 | 110.60 | 124,636 |
| 2024-03-19 | 125.60 | 129.00 | 125.25 | 129.00 | 109.40 | 137,815 |
| 2024-03-18 | 125.65 | 126.20 | 124.90 | 125.60 | 106.51 | 148,585 |
| 2024-03-15 | 129.35 | 129.40 | 125.15 | 125.65 | 106.55 | 310,533 |
| 2024-03-14 | 127.50 | 130.75 | 127.20 | 129.35 | 109.69 | 205,787 |
| 2024-03-13 | 125.45 | 127.15 | 124.85 | 126.80 | 107.53 | 88,646 |
| 2024-03-12 | 127.85 | 129.05 | 125.30 | 125.45 | 106.38 | 227,720 |
| 2024-03-11 | 126.10 | 127.80 | 124.85 | 126.80 | 107.53 | 194,728 |
| 2024-03-08 | 121.60 | 126.65 | 121.30 | 126.40 | 107.19 | 233,682 |
| 2024-03-07 | 118.40 | 123.35 | 116.85 | 121.50 | 103.04 | 241,847 |
| 2024-03-06 | 119.80 | 121.60 | 118.30 | 118.35 | 100.36 | 334,219 |
| 2024-03-05 | 120.80 | 122.80 | 119.40 | 119.40 | 101.25 | 296,283 |
| 2024-03-04 | 119.20 | 123.85 | 118.85 | 121.30 | 102.87 | 364,871 |
| 2024-03-01 | 117.00 | 119.70 | 116.95 | 118.45 | 100.45 | 407,823 |
| 2024-02-29 | 114.50 | 119.30 | 112.95 | 116.35 | 98.668 | 761,881 |
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.