Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 144.55 | 145.05 | 143.10 | 144.30 | 142.47 | 301,164 |
| 2026-07-24 | 142.70 | 144.40 | 141.95 | 144.00 | 142.17 | 263,052 |
| 2026-07-23 | 142.85 | 144.50 | 142.70 | 142.70 | 140.12 | 207,584 |
| 2026-07-22 | 141.45 | 144.70 | 140.75 | 142.85 | 140.27 | 256,101 |
| 2026-07-21 | 141.15 | 143.05 | 140.05 | 141.10 | 138.55 | 279,657 |
| 2026-07-20 | 141.90 | 143.50 | 141.00 | 141.20 | 138.65 | 195,087 |
| 2026-07-17 | 144.45 | 145.10 | 140.75 | 142.10 | 139.54 | 455,766 |
| 2026-07-16 | 145.00 | 147.10 | 144.35 | 144.60 | 141.99 | 268,740 |
| 2026-07-15 | 144.40 | 146.30 | 143.55 | 144.90 | 142.29 | 223,797 |
| 2026-07-14 | 145.30 | 145.35 | 143.90 | 144.25 | 141.65 | 211,272 |
| 2026-07-13 | 146.20 | 146.60 | 145.10 | 145.10 | 142.48 | 174,898 |
| 2026-07-10 | 147.50 | 148.50 | 146.15 | 146.20 | 143.56 | 195,801 |
| 2026-07-09 | 146.00 | 147.50 | 145.75 | 147.50 | 144.84 | 187,113 |
| 2026-07-08 | 148.60 | 148.60 | 144.30 | 145.50 | 142.87 | 447,944 |
| 2026-07-07 | 148.95 | 150.45 | 148.90 | 148.90 | 146.21 | 221,094 |
| 2026-07-06 | 149.00 | 150.30 | 147.60 | 148.95 | 146.26 | 238,336 |
| 2026-07-03 | 147.85 | 149.45 | 147.30 | 148.60 | 145.92 | 191,244 |
| 2026-07-02 | 146.50 | 148.50 | 146.30 | 147.85 | 145.18 | 259,865 |
| 2026-07-01 | 148.30 | 148.30 | 144.20 | 146.65 | 144.00 | 259,447 |
| 2026-06-30 | 146.40 | 148.45 | 146.00 | 147.60 | 144.94 | 317,636 |
| 2026-06-29 | 147.35 | 148.10 | 146.65 | 147.35 | 143.82 | 216,831 |
| 2026-06-26 | 148.80 | 148.90 | 146.75 | 147.10 | 143.58 | 253,674 |
| 2026-06-25 | 148.00 | 149.45 | 147.70 | 148.75 | 145.19 | 153,279 |
| 2026-06-24 | 147.50 | 148.40 | 145.40 | 147.50 | 143.97 | 162,545 |
| 2026-06-23 | 147.20 | 147.60 | 146.20 | 146.85 | 143.33 | 152,380 |
| 2026-06-22 | 146.95 | 147.90 | 145.50 | 147.20 | 143.68 | 174,158 |
| 2026-06-18 | 146.90 | 147.10 | 144.75 | 147.10 | 143.58 | 337,256 |
| 2026-06-17 | 147.60 | 147.60 | 146.30 | 147.05 | 143.53 | 177,657 |
| 2026-06-16 | 149.05 | 149.05 | 146.75 | 147.45 | 143.92 | 259,679 |
| 2026-06-15 | 150.40 | 151.75 | 148.05 | 149.00 | 145.43 | 301,157 |
| 2026-06-12 | 149.30 | 150.95 | 147.85 | 149.80 | 146.21 | 194,084 |
| 2026-06-11 | 150.00 | 150.05 | 146.40 | 148.95 | 145.38 | 193,468 |
| 2026-06-10 | 150.00 | 151.30 | 148.55 | 150.70 | 147.09 | 140,547 |
| 2026-06-09 | 148.45 | 150.35 | 147.80 | 149.25 | 145.68 | 190,582 |
| 2026-06-08 | 147.30 | 148.75 | 145.75 | 148.50 | 144.94 | 225,896 |
| 2026-06-05 | 149.00 | 149.75 | 147.50 | 147.80 | 144.26 | 180,344 |
| 2026-06-04 | 149.65 | 150.10 | 147.30 | 148.35 | 144.80 | 282,245 |
| 2026-06-03 | 149.25 | 150.00 | 148.45 | 148.95 | 145.38 | 279,441 |
| 2026-06-02 | 150.30 | 151.45 | 149.00 | 149.25 | 145.68 | 227,950 |
| 2026-06-01 | 153.10 | 153.20 | 149.70 | 149.85 | 146.26 | 287,469 |
| 2026-05-29 | 154.75 | 154.95 | 152.70 | 153.10 | 149.43 | 763,840 |
| 2026-05-28 | 154.95 | 155.35 | 153.00 | 154.00 | 150.31 | 148,289 |
| 2026-05-27 | 154.80 | 157.05 | 154.80 | 154.95 | 151.24 | 172,423 |
| 2026-05-26 | 155.60 | 156.20 | 154.10 | 154.75 | 151.04 | 202,140 |
| 2026-05-25 | 156.25 | 158.00 | 155.50 | 156.00 | 151.52 | 266,211 |
| 2026-05-22 | 155.20 | 155.65 | 154.30 | 155.10 | 150.65 | 197,558 |
| 2026-05-21 | 155.90 | 156.20 | 154.10 | 154.10 | 149.68 | 262,040 |
| 2026-05-20 | 153.40 | 156.55 | 150.55 | 156.10 | 151.62 | 338,443 |
| 2026-05-19 | 153.00 | 154.90 | 153.00 | 153.50 | 149.10 | 202,261 |
| 2026-05-18 | 149.90 | 152.95 | 148.80 | 152.80 | 148.42 | 331,656 |
| 2026-05-15 | 150.20 | 151.15 | 149.35 | 150.15 | 145.84 | 168,965 |
| 2026-05-13 | 150.70 | 151.80 | 149.55 | 149.95 | 145.65 | 110,197 |
| 2026-05-12 | 151.85 | 152.80 | 150.10 | 150.50 | 146.18 | 209,555 |
| 2026-05-11 | 148.75 | 152.15 | 148.30 | 152.15 | 147.78 | 313,892 |
| 2026-05-08 | 149.85 | 150.10 | 148.20 | 148.75 | 144.48 | 300,045 |
| 2026-05-07 | 150.55 | 151.30 | 149.60 | 149.80 | 145.50 | 459,705 |
| 2026-05-06 | 149.00 | 152.60 | 149.00 | 150.30 | 145.99 | 780,391 |
| 2026-05-05 | 147.35 | 150.40 | 147.35 | 148.45 | 144.19 | 232,003 |
| 2026-05-04 | 147.25 | 148.70 | 145.60 | 147.00 | 142.78 | 257,098 |
| 2026-04-30 | 146.15 | 148.00 | 145.30 | 146.90 | 142.69 | 368,569 |
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.