Cibus Nordic Real Estate AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	112.70	114.80	108.30	108.90	84.740	392,293
2023-03-16	115.00	115.65	112.05	112.65	87.658	241,554
2023-03-15	115.50	115.50	112.20	114.15	88.825	210,432
2023-03-14	117.65	118.45	115.70	116.15	90.382	169,415
2023-03-13	117.35	118.95	113.30	117.65	91.549	322,206
2023-03-10	115.40	117.20	114.95	116.90	90.965	302,807
2023-03-09	118.45	118.45	115.35	117.40	91.354	462,510
2023-03-08	120.05	120.95	118.25	118.65	92.327	200,501
2023-03-07	121.70	122.75	120.30	120.60	93.844	178,462
2023-03-06	121.60	122.50	120.85	121.90	94.856	162,194
2023-03-03	120.50	122.15	120.35	121.50	94.545	138,618
2023-03-02	120.05	122.25	119.60	120.50	93.767	213,492
2023-03-01	123.25	123.25	120.35	120.60	93.844	338,759
2023-02-28	124.75	125.35	123.10	125.00	97.268	203,680
2023-02-27	120.40	126.00	120.40	124.80	97.113	237,857
2023-02-24	125.90	127.75	120.00	120.60	93.844	597,856
2023-02-23	134.95	135.00	122.25	125.00	97.268	1,084,971
2023-02-22	138.10	138.60	135.80	136.95	106.57	312,625
2023-02-21	141.55	141.60	137.60	138.10	107.46	123,646
2023-02-20	143.00	143.60	140.55	141.55	110.15	108,198
2023-02-17	142.00	144.30	141.45	142.75	110.56	96,257
2023-02-16	145.00	146.20	142.35	142.75	110.56	148,549
2023-02-15	150.00	150.10	143.80	144.85	112.19	117,693
2023-02-14	148.00	150.25	147.50	148.50	115.02	95,246
2023-02-13	147.95	147.95	144.85	147.35	114.13	85,286
2023-02-10	148.30	150.00	146.85	148.00	114.63	92,831
2023-02-09	150.15	151.60	147.80	148.60	115.10	85,754
2023-02-08	149.30	152.20	149.30	150.15	116.30	300,513
2023-02-07	150.00	151.20	147.05	148.80	115.25	101,208
2023-02-06	154.50	154.75	148.75	149.90	116.10	124,209
2023-02-03	157.90	158.70	154.25	155.05	120.09	123,308
2023-02-02	151.00	157.85	151.00	157.85	122.26	374,447
2023-02-01	148.45	151.95	148.35	149.90	116.10	170,190
2023-01-31	151.00	152.50	147.95	148.00	114.63	144,608
2023-01-30	154.60	154.60	150.05	151.00	116.95	84,555
2023-01-27	153.00	155.20	151.60	154.75	119.86	83,039
2023-01-26	156.00	157.20	150.55	152.00	117.73	105,935
2023-01-25	156.95	157.20	154.25	154.90	119.98	236,663
2023-01-24	156.85	158.60	156.15	157.20	121.76	78,330
2023-01-23	154.30	157.45	154.00	156.85	121.49	82,784
2023-01-20	154.60	157.00	153.80	154.50	119.15	87,917
2023-01-19	156.00	156.20	152.25	153.15	118.11	89,921
2023-01-18	161.45	162.25	156.20	156.30	120.54	182,839
2023-01-17	162.10	162.65	158.90	161.40	124.47	103,607
2023-01-16	157.50	162.35	157.25	162.10	125.01	89,669
2023-01-13	157.00	158.45	156.15	157.45	121.42	88,724
2023-01-12	153.35	158.70	153.35	156.75	120.88	146,636
2023-01-11	150.20	153.90	150.20	153.35	118.26	95,544
2023-01-10	146.55	150.50	146.00	150.20	115.83	105,899
2023-01-09	148.80	149.80	144.40	147.05	113.40	157,676
2023-01-05	149.55	150.50	147.60	148.35	114.41	61,808
2023-01-04	148.00	149.85	147.00	149.55	115.33	118,834
2023-01-03	147.15	149.55	146.40	147.80	113.98	146,808
2023-01-02	143.40	149.00	143.40	147.15	113.48	62,306
2022-12-30	144.20	146.15	143.35	143.40	110.59	94,557
2022-12-29	140.10	144.35	139.30	144.30	111.28	66,421
2022-12-28	141.00	141.95	139.00	140.50	108.35	97,530
2022-12-27	141.85	143.85	140.60	141.15	108.85	89,806
2022-12-23	138.45	143.00	138.30	141.85	109.39	86,440
2022-12-22	139.50	140.85	137.50	138.45	106.77	81,035

← NewerPage 16 of 22 · 1,262 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.