Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 135.50 | 139.75 | 134.85 | 139.30 | 107.43 | 160,185 |
| 2022-12-20 | 135.00 | 137.20 | 131.40 | 135.90 | 104.63 | 199,600 |
| 2022-12-19 | 140.20 | 141.05 | 135.65 | 136.65 | 105.21 | 218,342 |
| 2022-12-16 | 146.50 | 148.00 | 139.20 | 140.20 | 107.95 | 216,899 |
| 2022-12-15 | 149.60 | 151.40 | 145.90 | 146.50 | 112.80 | 133,984 |
| 2022-12-14 | 148.90 | 152.25 | 147.05 | 151.55 | 116.68 | 142,679 |
| 2022-12-13 | 145.35 | 153.95 | 142.90 | 149.10 | 114.80 | 175,022 |
| 2022-12-12 | 147.65 | 148.10 | 144.10 | 145.85 | 112.30 | 95,888 |
| 2022-12-09 | 145.10 | 150.00 | 144.65 | 147.65 | 113.68 | 145,902 |
| 2022-12-08 | 147.90 | 149.05 | 143.65 | 145.05 | 111.68 | 122,795 |
| 2022-12-07 | 150.35 | 150.50 | 146.50 | 147.90 | 113.87 | 105,841 |
| 2022-12-06 | 150.50 | 152.80 | 149.40 | 150.35 | 115.76 | 155,146 |
| 2022-12-05 | 148.10 | 151.15 | 148.00 | 150.50 | 115.88 | 114,358 |
| 2022-12-02 | 146.55 | 149.95 | 145.60 | 148.10 | 114.03 | 163,448 |
| 2022-12-01 | 149.45 | 151.05 | 144.60 | 146.25 | 112.60 | 231,043 |
| 2022-11-30 | 149.05 | 151.05 | 145.80 | 146.70 | 112.95 | 428,191 |
| 2022-11-29 | 152.00 | 152.25 | 147.50 | 149.05 | 114.76 | 146,382 |
| 2022-11-28 | 153.20 | 153.90 | 149.55 | 151.20 | 116.41 | 116,660 |
| 2022-11-25 | 153.15 | 154.45 | 149.80 | 153.20 | 117.95 | 125,144 |
| 2022-11-24 | 152.15 | 156.75 | 150.85 | 153.15 | 117.92 | 166,450 |
| 2022-11-23 | 153.00 | 153.60 | 149.60 | 150.55 | 115.91 | 106,563 |
| 2022-11-22 | 153.80 | 156.35 | 151.35 | 153.10 | 117.88 | 224,452 |
| 2022-11-21 | 155.70 | 156.60 | 154.30 | 154.60 | 118.86 | 104,257 |
| 2022-11-18 | 155.00 | 156.75 | 152.70 | 155.55 | 119.59 | 91,066 |
| 2022-11-17 | 155.55 | 157.90 | 153.90 | 153.95 | 118.36 | 104,772 |
| 2022-11-16 | 159.05 | 160.05 | 151.60 | 155.55 | 119.59 | 336,133 |
| 2022-11-15 | 158.00 | 159.75 | 155.00 | 159.55 | 122.67 | 130,948 |
| 2022-11-14 | 160.75 | 164.25 | 156.95 | 157.60 | 121.17 | 425,020 |
| 2022-11-11 | 164.20 | 166.90 | 160.00 | 160.75 | 123.59 | 306,704 |
| 2022-11-10 | 155.00 | 167.50 | 151.80 | 164.20 | 126.24 | 266,594 |
| 2022-11-09 | 155.00 | 155.20 | 147.80 | 154.65 | 118.90 | 186,646 |
| 2022-11-08 | 152.50 | 154.95 | 149.25 | 154.60 | 118.86 | 108,909 |
| 2022-11-07 | 147.60 | 154.05 | 147.60 | 152.50 | 117.25 | 128,785 |
| 2022-11-04 | 150.15 | 150.20 | 146.45 | 147.40 | 113.33 | 68,101 |
| 2022-11-03 | 150.25 | 152.10 | 147.65 | 150.15 | 115.44 | 96,865 |
| 2022-11-02 | 153.75 | 154.95 | 150.15 | 152.00 | 116.86 | 118,412 |
| 2022-11-01 | 151.00 | 157.25 | 151.00 | 153.45 | 117.98 | 184,138 |
| 2022-10-31 | 147.30 | 150.85 | 145.45 | 150.85 | 115.98 | 175,694 |
| 2022-10-28 | 147.95 | 147.95 | 144.30 | 147.25 | 113.21 | 79,836 |
| 2022-10-27 | 144.80 | 149.45 | 143.85 | 148.65 | 114.29 | 107,666 |
| 2022-10-26 | 144.75 | 145.50 | 141.30 | 144.60 | 111.17 | 105,774 |
| 2022-10-25 | 138.75 | 144.90 | 137.00 | 144.50 | 111.10 | 108,511 |
| 2022-10-24 | 137.70 | 139.45 | 135.75 | 138.65 | 106.60 | 140,275 |
| 2022-10-21 | 138.75 | 139.90 | 134.45 | 137.20 | 105.49 | 130,846 |
| 2022-10-20 | 140.00 | 141.40 | 137.60 | 138.75 | 106.51 | 107,065 |
| 2022-10-19 | 146.00 | 146.35 | 139.85 | 140.00 | 107.47 | 105,433 |
| 2022-10-18 | 145.20 | 146.35 | 143.10 | 145.15 | 111.42 | 94,771 |
| 2022-10-17 | 139.95 | 144.45 | 138.50 | 144.10 | 110.61 | 98,973 |
| 2022-10-14 | 137.15 | 141.95 | 136.65 | 139.95 | 107.43 | 121,534 |
| 2022-10-13 | 133.00 | 135.90 | 129.60 | 135.45 | 103.97 | 348,813 |
| 2022-10-12 | 137.00 | 137.55 | 133.60 | 133.95 | 102.82 | 113,735 |
| 2022-10-11 | 137.00 | 138.85 | 134.55 | 137.00 | 105.16 | 289,793 |
| 2022-10-10 | 139.25 | 141.50 | 136.95 | 137.85 | 105.82 | 141,507 |
| 2022-10-07 | 140.50 | 142.95 | 138.15 | 139.25 | 106.89 | 125,115 |
| 2022-10-06 | 139.00 | 144.55 | 138.50 | 140.00 | 107.47 | 292,216 |
| 2022-10-05 | 146.05 | 147.05 | 136.80 | 138.65 | 106.43 | 172,567 |
| 2022-10-04 | 149.00 | 150.40 | 143.80 | 146.05 | 112.11 | 196,861 |
| 2022-10-03 | 143.80 | 147.70 | 139.00 | 147.40 | 113.15 | 281,656 |
| 2022-09-30 | 136.75 | 146.00 | 136.20 | 145.00 | 111.30 | 503,084 |
| 2022-09-29 | 141.40 | 142.15 | 133.55 | 137.30 | 105.39 | 255,477 |
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.