Cibus Nordic Real Estate AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	107.90	109.30	107.00	108.60	85.982	186,937
2023-06-14	105.00	109.70	104.90	107.90	85.428	314,766
2023-06-13	108.00	108.05	105.20	105.75	83.726	446,194
2023-06-12	107.70	108.25	105.80	107.45	85.072	274,695
2023-06-09	107.20	108.35	106.20	107.60	85.190	145,050
2023-06-08	107.00	108.20	105.90	106.40	84.240	171,292
2023-06-07	106.95	109.80	106.95	108.15	85.626	264,408
2023-06-05	106.00	107.80	105.50	106.95	84.676	397,469
2023-06-02	100.55	106.20	100.55	106.00	83.924	391,855
2023-06-01	98.060	100.80	97.140	100.40	79.490	350,670
2023-05-31	95.700	98.420	95.020	98.060	77.637	974,253
2023-05-30	97.000	98.020	95.900	96.340	76.276	214,787
2023-05-29	97.700	98.820	96.380	96.660	76.529	163,862
2023-05-26	97.220	98.120	96.540	97.680	77.337	273,049
2023-05-25	100.65	100.85	97.220	97.220	76.972	234,679
2023-05-24	102.60	102.85	99.660	99.660	78.904	277,067
2023-05-23	100.00	103.55	99.720	103.20	81.707	200,395
2023-05-22	99.300	100.40	98.720	100.35	78.816	277,950
2023-05-19	98.320	99.720	95.900	99.360	78.038	390,312
2023-05-17	98.800	98.940	97.680	97.920	76.907	227,476
2023-05-16	102.00	102.00	98.840	99.100	77.834	293,867
2023-05-15	99.000	102.45	99.000	102.45	80.465	268,017
2023-05-12	101.35	102.00	98.780	98.980	77.740	277,255
2023-05-11	100.00	101.50	99.140	101.10	79.405	592,895
2023-05-10	99.500	102.60	98.740	100.15	78.659	446,508
2023-05-09	101.95	101.95	97.260	99.500	78.148	875,534
2023-05-08	106.75	107.10	101.25	101.95	80.073	416,793
2023-05-05	105.95	107.90	105.05	106.60	83.725	218,766
2023-05-04	105.80	106.25	101.95	105.95	83.214	246,284
2023-05-03	105.00	106.30	103.50	105.80	83.096	296,424
2023-05-02	109.70	109.90	104.75	104.75	82.272	424,233
2023-04-28	110.20	111.00	106.40	109.50	86.002	675,441
2023-04-27	106.15	111.00	105.60	110.00	86.395	730,971
2023-04-26	109.95	111.35	108.25	109.50	86.002	373,548
2023-04-25	111.85	112.45	109.60	109.95	86.356	367,161
2023-04-24	110.85	113.50	110.70	111.85	87.848	245,212
2023-04-21	111.10	112.35	110.05	110.85	87.063	329,363
2023-04-20	115.95	116.90	111.90	112.00	87.344	313,340
2023-04-19	115.65	115.95	114.30	115.50	90.073	201,070
2023-04-18	118.50	119.15	115.40	115.65	90.190	252,923
2023-04-17	119.80	120.55	118.10	118.50	92.413	290,677
2023-04-14	116.00	121.60	116.00	119.00	92.803	322,983
2023-04-13	116.40	117.35	114.55	115.80	90.307	282,729
2023-04-12	114.80	118.45	114.65	116.00	90.463	384,514
2023-04-11	111.50	114.85	111.50	114.70	89.449	333,142
2023-04-06	110.35	112.25	109.75	111.05	86.603	533,795
2023-04-05	111.95	112.20	109.40	109.55	85.433	424,249
2023-04-04	110.35	112.95	110.15	111.70	87.110	704,343
2023-04-03	111.00	113.70	109.00	110.05	85.823	1,895,406
2023-03-31	110.00	110.65	107.75	108.30	84.458	689,911
2023-03-30	107.00	108.90	106.25	108.65	84.731	354,282
2023-03-29	104.10	107.05	103.10	105.80	82.509	338,553
2023-03-28	105.60	106.65	102.70	103.50	80.715	380,190
2023-03-27	100.70	104.75	100.20	104.05	81.144	358,266
2023-03-24	94.100	99.700	93.500	99.580	77.658	1,666,598
2023-03-23	102.10	103.00	100.15	102.55	79.974	315,688
2023-03-22	106.60	107.00	101.65	102.10	79.449	430,249
2023-03-21	106.70	108.55	104.25	106.55	82.912	468,234
2023-03-20	108.15	109.25	105.60	106.30	82.717	375,162
2023-03-17	112.70	114.80	108.30	108.90	84.740	392,293

← NewerPage 15 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.