Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 319.13 | 321.25 | 302.38 | 304.25 | 183.88 | 113,615 |
| 2022-04-05 | 322.50 | 328.13 | 318.38 | 319.00 | 192.80 | 113,489 |
| 2022-04-04 | 319.13 | 322.50 | 313.00 | 322.50 | 194.91 | 118,112 |
| 2022-04-01 | 318.75 | 322.38 | 308.38 | 319.13 | 192.87 | 262,044 |
| 2022-03-31 | 302.00 | 314.50 | 302.00 | 314.00 | 189.78 | 354,111 |
| 2022-03-30 | 298.50 | 302.25 | 293.75 | 300.00 | 181.31 | 199,845 |
| 2022-03-29 | 287.50 | 298.00 | 287.50 | 298.00 | 180.11 | 139,454 |
| 2022-03-28 | 286.00 | 290.00 | 281.25 | 285.50 | 172.55 | 109,604 |
| 2022-03-25 | 274.25 | 292.50 | 271.75 | 284.75 | 172.10 | 330,470 |
| 2022-03-24 | 297.50 | 298.75 | 279.50 | 279.50 | 168.92 | 118,455 |
| 2022-03-23 | 312.50 | 315.75 | 297.50 | 297.50 | 179.80 | 89,017 |
| 2022-03-22 | 306.50 | 316.50 | 305.00 | 311.50 | 187.76 | 146,329 |
| 2022-03-21 | 330.50 | 330.75 | 319.25 | 319.25 | 192.43 | 119,160 |
| 2022-03-18 | 326.25 | 336.25 | 322.75 | 331.25 | 199.67 | 1,627,992 |
| 2022-03-17 | 318.75 | 325.75 | 316.75 | 325.00 | 195.90 | 183,726 |
| 2022-03-16 | 311.25 | 320.25 | 311.00 | 315.00 | 189.87 | 120,247 |
| 2022-03-15 | 311.25 | 312.50 | 303.75 | 308.00 | 185.65 | 114,647 |
| 2022-03-14 | 310.00 | 316.00 | 308.75 | 312.50 | 188.36 | 111,668 |
| 2022-03-11 | 298.25 | 308.00 | 296.25 | 306.25 | 184.60 | 138,080 |
| 2022-03-10 | 305.00 | 306.75 | 295.75 | 298.25 | 179.78 | 148,356 |
| 2022-03-09 | 294.50 | 308.50 | 294.50 | 305.25 | 183.99 | 169,761 |
| 2022-03-08 | 283.75 | 294.50 | 281.25 | 293.00 | 176.61 | 171,980 |
| 2022-03-07 | 284.00 | 292.75 | 272.25 | 283.75 | 171.04 | 238,370 |
| 2022-03-04 | 293.50 | 295.25 | 282.25 | 287.50 | 173.30 | 157,371 |
| 2022-03-03 | 293.50 | 304.50 | 290.75 | 293.50 | 176.91 | 211,266 |
| 2022-03-02 | 288.75 | 296.00 | 287.00 | 293.50 | 176.91 | 197,223 |
| 2022-03-01 | 298.75 | 300.50 | 287.50 | 288.75 | 174.05 | 131,085 |
| 2022-02-28 | 284.00 | 299.50 | 283.50 | 298.75 | 180.08 | 217,178 |
| 2022-02-25 | 290.50 | 295.75 | 279.00 | 290.00 | 174.80 | 208,645 |
| 2022-02-24 | 255.00 | 302.25 | 255.00 | 290.00 | 174.80 | 412,121 |
| 2022-02-23 | 294.50 | 302.00 | 289.00 | 290.50 | 175.10 | 132,010 |
| 2022-02-22 | 275.00 | 296.75 | 272.50 | 294.50 | 177.52 | 347,395 |
| 2022-02-21 | 320.75 | 320.75 | 281.25 | 281.25 | 169.53 | 577,938 |
| 2022-02-18 | 322.00 | 327.25 | 319.00 | 324.00 | 195.30 | 115,332 |
| 2022-02-17 | 330.00 | 331.50 | 322.75 | 322.75 | 194.03 | 93,979 |
| 2022-02-16 | 325.50 | 331.50 | 324.25 | 330.00 | 198.39 | 85,976 |
| 2022-02-15 | 313.75 | 325.75 | 313.50 | 325.50 | 195.68 | 112,857 |
| 2022-02-14 | 316.25 | 316.25 | 304.25 | 313.75 | 188.62 | 271,185 |
| 2022-02-11 | 326.25 | 326.75 | 320.50 | 325.25 | 195.53 | 75,688 |
| 2022-02-10 | 324.25 | 327.25 | 320.25 | 326.25 | 196.14 | 70,451 |
| 2022-02-09 | 317.00 | 325.00 | 315.75 | 324.00 | 194.78 | 80,756 |
| 2022-02-08 | 320.50 | 327.25 | 317.25 | 318.50 | 191.48 | 67,619 |
| 2022-02-07 | 322.75 | 324.25 | 316.25 | 320.50 | 192.68 | 89,531 |
| 2022-02-04 | 326.00 | 327.00 | 322.00 | 322.75 | 194.03 | 76,417 |
| 2022-02-03 | 328.50 | 329.00 | 324.50 | 325.75 | 195.83 | 48,674 |
| 2022-02-02 | 325.75 | 330.25 | 324.50 | 328.50 | 197.49 | 70,775 |
| 2022-02-01 | 322.25 | 326.75 | 320.50 | 325.75 | 195.83 | 102,155 |
| 2022-01-31 | 311.00 | 322.25 | 311.00 | 319.75 | 192.23 | 110,786 |
| 2022-01-28 | 310.25 | 313.75 | 306.25 | 309.50 | 186.07 | 103,888 |
| 2022-01-27 | 311.75 | 314.75 | 308.00 | 310.25 | 186.52 | 86,206 |
| 2022-01-26 | 307.75 | 319.00 | 307.75 | 315.00 | 189.37 | 157,574 |
| 2022-01-25 | 299.25 | 309.00 | 298.75 | 307.75 | 185.01 | 254,325 |
| 2022-01-24 | 320.25 | 320.25 | 287.75 | 297.00 | 178.55 | 487,910 |
| 2022-01-21 | 324.25 | 324.25 | 317.50 | 320.50 | 192.68 | 122,171 |
| 2022-01-20 | 320.00 | 326.25 | 319.00 | 325.50 | 195.18 | 107,242 |
| 2022-01-19 | 314.75 | 326.75 | 314.75 | 321.25 | 192.64 | 140,123 |
| 2022-01-18 | 325.00 | 325.00 | 313.75 | 319.00 | 191.29 | 256,938 |
| 2022-01-17 | 333.00 | 333.00 | 320.50 | 325.75 | 195.33 | 212,919 |
| 2022-01-14 | 336.50 | 337.00 | 331.75 | 333.00 | 199.68 | 137,774 |
| 2022-01-13 | 340.00 | 341.50 | 334.25 | 338.00 | 202.68 | 107,846 |
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.