Cibus Nordic Real Estate AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	161.95	169.25	161.95	168.75	128.29	169,025
2022-07-05	157.75	164.50	157.75	161.90	123.08	149,902
2022-07-04	163.60	166.45	157.50	157.55	119.78	146,706
2022-07-01	158.40	165.35	157.45	163.60	124.38	150,881
2022-06-30	163.50	163.95	157.45	157.90	120.04	209,505
2022-06-29	165.90	165.90	159.50	162.90	123.84	179,228
2022-06-28	170.40	173.40	165.25	166.10	126.28	102,957
2022-06-27	169.65	173.35	167.55	170.40	129.55	115,500
2022-06-23	168.60	171.00	160.30	163.40	124.22	157,797
2022-06-22	171.60	171.60	163.50	168.60	128.18	345,127
2022-06-21	181.00	181.00	171.70	172.60	131.22	219,709
2022-06-20	178.40	185.00	177.60	181.00	137.44	138,111
2022-06-17	177.00	181.50	176.00	177.40	134.71	531,362
2022-06-16	194.90	194.90	174.70	176.00	133.65	244,585
2022-06-15	195.85	199.95	191.85	193.60	147.01	100,239
2022-06-14	200.80	200.80	188.25	195.00	148.07	214,154
2022-06-13	203.90	205.50	199.40	201.00	152.63	229,351
2022-06-10	211.50	211.80	203.60	205.20	155.82	141,058
2022-06-09	217.30	217.30	209.80	211.50	160.60	127,892
2022-06-08	218.30	219.80	216.30	217.30	165.01	86,270
2022-06-07	217.00	220.10	214.80	218.30	165.77	120,426
2022-06-03	215.70	218.90	214.90	217.00	164.78	127,997
2022-06-02	213.00	214.20	209.80	213.20	161.89	72,649
2022-06-01	221.50	221.50	211.60	212.90	161.67	104,215
2022-05-31	219.70	219.70	212.10	217.60	165.23	307,761
2022-05-30	221.80	223.60	217.90	218.60	165.99	128,699
2022-05-27	215.00	221.80	215.00	221.80	168.42	91,336
2022-05-25	214.10	219.40	213.40	213.40	162.05	57,940
2022-05-24	220.30	220.30	212.80	214.10	162.58	63,029
2022-05-23	217.20	222.20	215.10	217.50	165.16	108,866
2022-05-20	214.30	221.90	214.30	217.20	164.93	109,065
2022-05-19	212.20	215.20	207.20	214.30	162.73	63,517
2022-05-18	211.30	217.00	211.20	213.90	162.42	98,676
2022-05-17	210.00	214.40	210.00	211.30	160.45	82,823
2022-05-16	205.00	211.00	205.00	210.50	159.84	67,527
2022-05-13	204.00	209.70	203.80	204.90	155.59	111,424
2022-05-12	201.30	205.00	197.70	203.90	154.83	189,627
2022-05-11	199.60	209.00	199.60	208.20	157.62	185,958
2022-05-10	194.75	202.30	193.45	199.00	150.65	350,781
2022-05-09	256.25	257.00	242.19	242.38	146.79	220,922
2022-05-06	268.75	268.75	247.88	256.25	155.19	316,792
2022-05-05	264.25	279.25	264.25	271.13	164.20	135,011
2022-05-04	269.50	272.63	261.88	264.25	160.04	115,084
2022-05-03	275.88	279.88	269.50	269.50	163.22	111,807
2022-05-02	284.38	284.38	271.63	274.88	166.47	149,553
2022-04-29	283.50	290.25	280.50	284.38	172.23	176,918
2022-04-28	285.25	289.75	282.50	283.50	171.70	195,119
2022-04-27	287.13	289.63	284.38	285.25	172.76	128,318
2022-04-26	293.38	296.63	287.00	287.88	174.35	112,533
2022-04-25	300.00	300.00	291.13	292.38	177.07	78,672
2022-04-22	303.75	307.00	299.00	301.00	182.30	83,400
2022-04-21	297.50	304.38	293.75	303.75	183.96	77,366
2022-04-20	298.88	300.25	295.00	297.50	179.80	206,155
2022-04-19	306.25	311.13	298.25	298.38	180.33	207,406
2022-04-14	302.50	304.75	295.38	304.75	184.19	71,770
2022-04-13	298.13	302.38	294.50	301.75	182.37	106,240
2022-04-12	293.75	295.88	289.00	295.88	178.82	123,102
2022-04-11	298.63	300.00	291.25	292.88	177.01	103,686
2022-04-08	300.00	306.25	296.63	298.63	180.48	45,288
2022-04-07	302.75	308.13	299.88	299.88	181.24	122,927

← NewerPage 19 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.