Cibus Nordic Real Estate AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	127.00	131.00	126.90	130.95	108.74	279,117
2023-11-30	127.25	128.45	126.60	126.65	105.16	853,673
2023-11-29	125.50	128.45	125.50	127.25	105.66	188,333
2023-11-28	126.25	127.05	124.30	125.15	103.92	167,515
2023-11-27	124.70	127.15	124.70	126.25	104.83	163,764
2023-11-24	124.10	125.85	124.10	125.25	104.00	189,914
2023-11-23	123.00	126.60	123.00	123.85	102.84	268,529
2023-11-22	121.80	123.40	121.25	123.00	102.13	216,609
2023-11-21	124.00	126.30	122.00	122.00	100.54	183,337
2023-11-20	123.10	125.25	121.55	124.00	102.19	221,080
2023-11-17	120.15	124.20	120.15	123.10	101.45	175,383
2023-11-16	122.00	123.30	119.80	120.15	99.019	212,978
2023-11-15	124.00	127.50	121.90	122.20	100.71	296,468
2023-11-14	115.95	124.85	115.45	124.85	102.89	384,623
2023-11-13	116.50	117.95	115.75	115.95	95.557	137,797
2023-11-10	117.25	117.30	115.30	116.35	95.887	192,248
2023-11-09	114.75	118.80	114.70	117.40	96.752	201,095
2023-11-08	118.00	118.20	112.55	115.10	94.857	397,675
2023-11-07	112.50	122.45	112.50	119.10	98.153	539,028
2023-11-06	115.15	116.55	112.65	112.95	93.085	270,622
2023-11-03	112.60	115.65	112.60	115.15	94.898	248,093
2023-11-02	105.60	112.30	105.60	112.20	92.467	649,647
2023-11-01	104.60	105.60	103.50	104.95	86.492	185,749
2023-10-31	103.15	105.65	103.15	104.55	86.162	385,475
2023-10-30	104.00	104.95	102.70	103.15	85.009	208,454
2023-10-27	102.80	104.20	102.80	103.50	85.297	479,010
2023-10-26	100.30	102.80	99.680	102.75	84.679	166,665
2023-10-25	103.45	103.45	99.820	101.00	83.237	169,803
2023-10-24	101.00	104.00	100.60	103.45	85.256	339,656
2023-10-23	103.30	104.10	99.500	101.20	83.402	216,154
2023-10-20	100.80	103.85	99.540	103.30	84.456	216,248
2023-10-19	101.50	102.05	100.35	101.05	82.616	273,905
2023-10-18	102.40	103.80	101.25	101.70	83.148	171,645
2023-10-17	103.80	104.80	102.10	102.40	83.720	145,495
2023-10-16	103.00	104.00	102.40	103.60	84.701	334,070
2023-10-13	105.30	105.70	101.80	102.55	83.843	296,534
2023-10-12	106.55	108.50	105.10	105.30	86.091	1,086,270
2023-10-11	106.45	106.65	105.20	105.60	86.336	324,986
2023-10-10	105.55	107.50	105.55	106.45	87.031	587,642
2023-10-09	105.00	105.25	103.45	105.05	85.887	258,028
2023-10-06	105.10	106.30	103.20	104.75	85.641	315,763
2023-10-05	105.00	106.00	104.10	104.70	85.601	302,357
2023-10-04	105.00	106.00	104.15	104.55	85.478	262,107
2023-10-03	107.25	107.70	105.15	105.35	86.132	211,313
2023-10-02	108.30	111.05	107.10	107.60	87.972	340,191
2023-09-29	105.35	109.35	105.00	108.30	88.544	194,903
2023-09-28	106.00	106.15	104.30	105.35	85.380	177,291
2023-09-27	107.80	109.35	105.70	105.80	85.744	157,913
2023-09-26	112.25	112.25	106.95	107.50	87.122	389,436
2023-09-25	112.20	113.50	110.55	112.25	90.972	156,696
2023-09-22	112.80	113.90	111.70	112.15	90.891	139,140
2023-09-21	113.25	114.50	112.30	113.10	91.661	219,366
2023-09-20	113.70	114.90	113.55	113.95	92.349	216,782
2023-09-19	112.95	115.25	112.05	113.65	92.106	117,725
2023-09-18	116.20	116.20	112.95	113.05	91.620	170,437
2023-09-15	117.95	118.55	116.15	116.20	94.173	448,979
2023-09-14	114.75	118.00	114.75	117.85	95.510	237,272
2023-09-13	113.35	115.05	113.35	114.70	92.957	81,682
2023-09-12	116.70	117.00	113.30	113.35	91.863	112,110
2023-09-11	115.45	117.00	114.95	116.70	94.578	95,850

← NewerPage 13 of 22 · 1,261 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.