Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 112.95 | 113.25 | 109.75 | 111.25 | 94.343 | 335,283 |
| 2024-02-27 | 113.50 | 114.75 | 112.75 | 112.95 | 95.785 | 179,339 |
| 2024-02-26 | 113.50 | 114.15 | 112.55 | 113.30 | 96.081 | 142,061 |
| 2024-02-23 | 114.00 | 114.90 | 112.75 | 113.45 | 96.209 | 164,216 |
| 2024-02-22 | 112.65 | 114.70 | 112.45 | 113.95 | 96.633 | 326,012 |
| 2024-02-21 | 115.00 | 115.00 | 112.65 | 112.65 | 95.530 | 158,166 |
| 2024-02-20 | 116.15 | 117.20 | 114.25 | 115.65 | 97.313 | 173,820 |
| 2024-02-19 | 116.15 | 117.55 | 115.40 | 116.15 | 97.734 | 99,344 |
| 2024-02-16 | 119.00 | 119.10 | 116.35 | 117.20 | 98.617 | 142,389 |
| 2024-02-15 | 117.30 | 118.65 | 116.75 | 118.30 | 99.543 | 93,076 |
| 2024-02-14 | 116.00 | 117.45 | 115.30 | 116.60 | 98.113 | 87,204 |
| 2024-02-13 | 117.30 | 118.00 | 114.90 | 116.05 | 97.650 | 175,117 |
| 2024-02-12 | 115.40 | 118.70 | 115.40 | 117.40 | 98.786 | 102,006 |
| 2024-02-09 | 117.70 | 118.45 | 114.20 | 115.35 | 97.061 | 152,640 |
| 2024-02-08 | 117.55 | 118.40 | 116.10 | 117.70 | 99.038 | 112,284 |
| 2024-02-07 | 119.10 | 119.55 | 117.55 | 117.55 | 98.912 | 103,568 |
| 2024-02-06 | 119.50 | 120.05 | 118.10 | 119.20 | 100.30 | 118,461 |
| 2024-02-05 | 120.15 | 121.00 | 118.20 | 118.70 | 99.880 | 204,613 |
| 2024-02-02 | 122.00 | 123.75 | 119.95 | 120.25 | 101.18 | 112,344 |
| 2024-02-01 | 123.00 | 123.85 | 120.15 | 121.40 | 102.15 | 144,688 |
| 2024-01-31 | 122.30 | 123.90 | 122.20 | 123.30 | 103.75 | 134,369 |
| 2024-01-30 | 122.55 | 124.00 | 121.65 | 122.30 | 102.91 | 73,353 |
| 2024-01-29 | 121.20 | 122.95 | 119.75 | 122.35 | 102.95 | 87,811 |
| 2024-01-26 | 121.30 | 121.75 | 119.10 | 121.20 | 101.98 | 112,068 |
| 2024-01-25 | 119.15 | 120.70 | 118.30 | 120.70 | 101.56 | 117,886 |
| 2024-01-24 | 120.80 | 121.60 | 119.20 | 119.65 | 100.68 | 164,611 |
| 2024-01-23 | 119.30 | 120.00 | 117.85 | 119.30 | 100.38 | 153,461 |
| 2024-01-22 | 117.70 | 120.30 | 117.70 | 119.30 | 99.714 | 293,002 |
| 2024-01-19 | 118.75 | 119.35 | 116.55 | 117.70 | 98.377 | 245,549 |
| 2024-01-18 | 119.05 | 119.70 | 117.85 | 118.75 | 99.255 | 176,241 |
| 2024-01-17 | 120.05 | 121.05 | 118.50 | 119.05 | 99.505 | 252,536 |
| 2024-01-16 | 123.00 | 123.90 | 121.25 | 122.00 | 101.97 | 112,556 |
| 2024-01-15 | 126.05 | 126.20 | 123.10 | 123.45 | 103.18 | 150,100 |
| 2024-01-12 | 124.00 | 126.50 | 123.90 | 125.90 | 105.23 | 473,510 |
| 2024-01-11 | 126.55 | 127.45 | 123.10 | 123.50 | 103.22 | 215,554 |
| 2024-01-10 | 128.50 | 129.00 | 125.50 | 126.50 | 105.73 | 162,324 |
| 2024-01-09 | 130.90 | 131.25 | 127.30 | 128.55 | 107.45 | 162,602 |
| 2024-01-08 | 130.25 | 131.35 | 127.45 | 130.35 | 108.95 | 164,506 |
| 2024-01-05 | 130.85 | 130.95 | 129.35 | 130.25 | 108.87 | 110,676 |
| 2024-01-04 | 131.10 | 133.40 | 130.80 | 130.85 | 109.37 | 207,745 |
| 2024-01-03 | 133.05 | 134.50 | 129.95 | 130.40 | 108.99 | 279,580 |
| 2024-01-02 | 133.90 | 135.45 | 132.90 | 133.05 | 111.21 | 245,385 |
| 2023-12-29 | 135.60 | 135.85 | 133.80 | 133.90 | 111.92 | 168,315 |
| 2023-12-28 | 136.40 | 136.80 | 135.10 | 136.00 | 112.93 | 168,670 |
| 2023-12-27 | 136.80 | 137.85 | 134.85 | 136.15 | 113.05 | 209,498 |
| 2023-12-22 | 135.75 | 137.25 | 134.90 | 136.80 | 113.59 | 148,065 |
| 2023-12-21 | 137.50 | 137.90 | 133.95 | 135.75 | 112.72 | 574,408 |
| 2023-12-20 | 138.95 | 139.90 | 136.90 | 138.05 | 114.63 | 410,095 |
| 2023-12-19 | 137.10 | 140.20 | 137.10 | 138.75 | 115.21 | 177,204 |
| 2023-12-18 | 136.50 | 138.50 | 134.60 | 137.10 | 113.84 | 215,231 |
| 2023-12-15 | 140.65 | 141.10 | 136.65 | 136.65 | 113.47 | 480,303 |
| 2023-12-14 | 134.65 | 140.75 | 134.40 | 139.85 | 116.13 | 634,849 |
| 2023-12-13 | 130.00 | 131.85 | 129.05 | 131.45 | 109.15 | 349,094 |
| 2023-12-12 | 134.40 | 134.70 | 131.15 | 132.05 | 109.65 | 165,493 |
| 2023-12-11 | 132.00 | 134.60 | 131.55 | 134.25 | 111.48 | 164,142 |
| 2023-12-08 | 132.60 | 133.90 | 131.05 | 132.20 | 109.77 | 246,351 |
| 2023-12-07 | 132.65 | 133.90 | 131.10 | 132.60 | 110.11 | 248,030 |
| 2023-12-06 | 130.90 | 133.90 | 130.40 | 132.90 | 110.35 | 139,688 |
| 2023-12-05 | 128.65 | 133.50 | 128.40 | 130.90 | 108.69 | 172,959 |
| 2023-12-04 | 130.90 | 131.70 | 128.25 | 128.65 | 106.83 | 148,557 |
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.