Cibus Nordic Real Estate AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	139.50	142.35	133.50	142.35	109.27	257,822
2022-09-27	143.65	145.75	139.00	139.60	107.16	148,508
2022-09-26	147.10	147.45	143.50	143.65	110.27	187,865
2022-09-23	149.00	150.15	142.75	147.15	112.96	287,582
2022-09-22	153.60	153.85	148.30	149.00	114.38	256,605
2022-09-21	153.50	156.00	151.80	155.25	118.59	224,498
2022-09-20	163.60	164.20	151.90	153.50	117.25	207,693
2022-09-19	165.60	166.30	160.40	163.70	125.04	102,405
2022-09-16	160.30	165.60	158.20	165.60	126.49	311,336
2022-09-15	165.00	165.00	160.30	162.00	123.74	127,457
2022-09-14	166.95	169.50	163.70	163.90	125.20	125,353
2022-09-13	173.20	174.55	167.05	168.15	128.44	91,362
2022-09-12	167.35	173.20	167.35	173.20	132.30	58,277
2022-09-09	165.00	169.00	165.00	167.35	127.83	65,896
2022-09-08	167.50	169.85	164.05	164.85	125.92	164,003
2022-09-07	165.60	167.70	164.30	166.55	127.22	56,158
2022-09-06	164.90	169.35	163.80	165.50	126.42	73,123
2022-09-05	165.00	167.15	163.40	164.90	125.96	80,202
2022-09-02	164.90	169.20	163.70	167.50	127.94	126,405
2022-09-01	169.90	169.95	164.25	164.90	125.96	165,292
2022-08-31	171.00	175.00	169.35	170.10	129.93	137,959
2022-08-30	175.30	178.45	169.60	170.85	130.50	109,036
2022-08-29	172.35	178.75	170.25	175.70	134.21	79,787
2022-08-26	177.30	181.70	172.75	172.75	131.96	79,539
2022-08-25	177.05	179.30	175.10	177.30	135.43	76,699
2022-08-24	173.75	176.80	172.25	175.75	134.25	67,251
2022-08-23	178.00	180.65	173.75	173.75	132.72	208,881
2022-08-22	178.65	182.45	177.45	178.55	135.90	89,559
2022-08-19	186.10	186.30	179.10	179.40	136.55	77,286
2022-08-18	185.25	189.50	184.75	186.10	141.65	62,288
2022-08-17	193.00	193.00	180.60	185.00	140.81	179,244
2022-08-16	193.60	196.90	191.70	193.00	146.90	96,166
2022-08-15	196.30	197.00	193.10	193.60	147.36	88,028
2022-08-12	190.80	196.45	189.70	195.30	148.65	106,377
2022-08-11	192.10	193.15	189.20	190.80	145.22	64,684
2022-08-10	182.65	193.25	180.85	192.10	146.21	83,275
2022-08-09	184.80	187.50	181.35	182.60	138.98	90,060
2022-08-08	179.00	186.30	178.65	184.55	140.47	119,008
2022-08-05	184.50	185.75	178.60	178.65	135.98	104,510
2022-08-04	184.15	185.70	180.35	182.05	138.56	66,649
2022-08-03	181.20	185.40	179.40	184.10	140.12	64,837
2022-08-02	181.40	182.30	179.05	181.20	137.92	147,702
2022-08-01	181.90	182.35	178.60	181.75	138.34	101,909
2022-07-29	176.00	182.00	175.95	181.85	138.41	88,213
2022-07-28	174.15	177.00	172.00	175.05	133.24	69,098
2022-07-27	172.20	175.50	170.35	171.55	130.57	62,226
2022-07-26	174.85	176.90	172.15	172.15	131.03	69,217
2022-07-25	178.90	181.15	174.60	174.85	133.08	89,887
2022-07-22	170.80	177.95	168.75	177.75	135.29	177,399
2022-07-21	181.05	182.80	168.60	171.20	130.31	386,133
2022-07-20	181.00	182.80	176.85	178.10	135.40	94,004
2022-07-19	179.50	181.95	177.55	179.30	136.31	85,198
2022-07-18	176.75	181.90	175.80	179.50	136.46	166,394
2022-07-15	169.35	177.30	166.40	176.75	134.37	135,938
2022-07-14	172.30	174.85	165.80	169.35	128.75	257,246
2022-07-13	175.10	179.80	169.45	172.30	130.99	280,612
2022-07-12	174.95	175.70	169.05	175.00	133.04	104,169
2022-07-11	171.90	175.30	168.20	173.35	131.79	102,074
2022-07-08	172.10	173.60	169.10	171.95	130.72	102,390
2022-07-07	169.00	172.65	166.00	172.10	130.84	91,168

← NewerPage 18 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.