Cibus Nordic Real Estate AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	116.40	116.80	114.95	115.45	93.565	151,852
2023-09-07	117.00	117.55	116.10	116.25	94.213	145,110
2023-09-06	117.00	118.15	116.05	116.85	94.700	225,597
2023-09-05	117.50	118.20	116.75	116.90	94.740	126,554
2023-09-04	117.10	119.25	117.10	117.50	95.227	328,692
2023-09-01	118.00	118.90	116.20	117.10	94.902	253,955
2023-08-31	116.25	118.85	116.25	118.00	95.632	494,466
2023-08-30	117.40	118.00	116.05	116.20	94.173	158,552
2023-08-29	116.70	118.65	116.35	117.35	95.105	100,032
2023-08-28	116.70	116.95	114.40	116.20	94.173	80,026
2023-08-25	115.20	116.50	115.00	116.00	94.011	160,536
2023-08-24	114.60	117.20	114.60	115.20	93.363	129,642
2023-08-23	113.85	114.80	112.30	114.50	92.795	155,710
2023-08-22	110.95	114.10	110.75	114.05	91.757	140,359
2023-08-21	112.70	113.75	110.85	110.85	89.182	123,138
2023-08-18	115.00	115.60	111.75	112.70	90.671	158,618
2023-08-17	116.80	117.20	115.05	115.70	93.084	138,121
2023-08-16	117.45	117.55	116.30	117.05	94.171	76,187
2023-08-15	117.00	117.80	115.75	117.45	94.492	173,479
2023-08-14	117.20	119.35	116.55	118.00	94.935	142,605
2023-08-11	119.55	119.55	117.10	117.30	94.372	72,410
2023-08-10	115.75	119.80	115.70	119.55	96.182	200,739
2023-08-09	114.00	116.25	113.90	115.75	93.125	71,756
2023-08-08	113.75	114.65	113.00	113.50	91.314	77,992
2023-08-07	115.00	115.45	113.50	113.75	91.516	74,641
2023-08-04	113.65	116.00	113.45	115.75	93.125	74,550
2023-08-03	113.50	115.00	112.35	113.65	91.435	133,673
2023-08-02	114.15	114.90	113.60	113.80	91.556	125,379
2023-08-01	118.30	118.30	115.10	115.35	92.803	97,230
2023-07-31	118.20	119.45	117.50	118.30	95.176	257,716
2023-07-28	116.25	118.60	115.45	118.15	95.056	166,568
2023-07-27	117.30	118.50	116.10	116.25	93.527	150,338
2023-07-26	114.75	116.55	114.05	116.30	93.567	135,926
2023-07-25	113.70	115.00	112.25	114.75	92.320	147,881
2023-07-24	114.65	117.55	113.45	113.70	91.475	198,089
2023-07-21	115.55	115.55	113.30	115.20	92.682	169,292
2023-07-20	112.05	117.45	112.05	115.50	92.272	331,115
2023-07-19	104.75	113.80	104.75	112.00	89.476	371,134
2023-07-18	108.00	108.00	101.10	104.75	83.684	507,826
2023-07-17	111.65	111.65	109.20	110.60	88.357	146,731
2023-07-14	113.00	113.00	110.00	111.45	89.036	164,732
2023-07-13	114.50	114.60	112.80	113.00	90.274	98,411
2023-07-12	112.85	114.50	111.75	114.20	91.233	174,932
2023-07-11	112.00	113.10	110.45	112.85	90.155	127,935
2023-07-10	112.50	113.85	111.30	111.95	89.436	142,122
2023-07-07	110.45	112.85	109.70	112.85	90.155	152,299
2023-07-06	113.25	113.25	110.10	110.25	88.077	294,808
2023-07-05	112.50	114.20	110.95	113.75	90.874	236,579
2023-07-04	108.55	113.10	108.55	112.65	89.995	230,993
2023-07-03	104.85	108.30	104.40	108.30	86.520	334,135
2023-06-30	102.35	106.20	102.35	104.85	83.764	289,365
2023-06-29	101.90	102.90	100.80	101.30	80.927	135,752
2023-06-28	99.940	102.00	99.940	101.90	81.407	183,337
2023-06-27	100.45	101.65	99.100	99.680	79.633	99,766
2023-06-26	100.80	101.35	99.000	100.45	80.248	181,975
2023-06-22	102.10	102.85	100.05	100.80	80.528	238,822
2023-06-21	104.65	104.65	101.85	103.05	82.326	171,754
2023-06-20	105.55	107.55	103.75	104.70	82.894	154,747
2023-06-19	107.05	107.05	104.50	105.35	83.409	196,958
2023-06-16	108.65	109.40	106.60	107.40	85.032	918,763

← NewerPage 14 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.