Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 338.00 | 341.00 | 333.75 | 340.00 | 203.88 | 133,240 |
| 2022-01-11 | 341.00 | 346.25 | 334.75 | 336.25 | 201.63 | 147,305 |
| 2022-01-10 | 350.00 | 351.25 | 339.00 | 343.75 | 206.13 | 275,825 |
| 2022-01-07 | 362.25 | 362.25 | 347.75 | 348.75 | 209.13 | 182,528 |
| 2022-01-05 | 357.50 | 363.00 | 357.50 | 362.50 | 217.37 | 82,424 |
| 2022-01-04 | 362.50 | 363.25 | 356.75 | 357.50 | 214.37 | 149,534 |
| 2022-01-03 | 363.50 | 363.75 | 356.50 | 362.50 | 217.37 | 170,747 |
| 2021-12-30 | 355.75 | 363.75 | 355.75 | 363.50 | 217.97 | 133,882 |
| 2021-12-29 | 350.75 | 355.50 | 349.25 | 355.00 | 212.87 | 105,645 |
| 2021-12-28 | 349.75 | 351.75 | 345.75 | 350.75 | 210.32 | 146,515 |
| 2021-12-27 | 345.25 | 349.50 | 345.25 | 349.50 | 209.58 | 102,541 |
| 2021-12-23 | 343.75 | 345.50 | 341.50 | 344.50 | 206.58 | 116,780 |
| 2021-12-22 | 337.75 | 342.00 | 337.25 | 342.00 | 205.08 | 221,039 |
| 2021-12-21 | 341.75 | 342.25 | 336.25 | 337.50 | 202.38 | 139,188 |
| 2021-12-20 | 347.00 | 348.00 | 339.50 | 341.75 | 204.43 | 156,714 |
| 2021-12-17 | 351.50 | 353.00 | 344.50 | 351.50 | 210.27 | 296,875 |
| 2021-12-16 | 349.75 | 353.50 | 342.00 | 351.50 | 210.27 | 286,182 |
| 2021-12-15 | 329.50 | 347.50 | 328.75 | 347.50 | 207.87 | 286,648 |
| 2021-12-14 | 323.75 | 331.25 | 322.50 | 325.00 | 194.41 | 183,805 |
| 2021-12-13 | 318.75 | 324.75 | 318.75 | 323.75 | 193.67 | 131,791 |
| 2021-12-10 | 318.75 | 319.75 | 312.50 | 318.75 | 190.67 | 128,715 |
| 2021-12-09 | 318.00 | 320.25 | 314.00 | 319.00 | 190.82 | 130,612 |
| 2021-12-08 | 312.25 | 318.75 | 310.25 | 318.00 | 190.23 | 205,584 |
| 2021-12-07 | 309.50 | 314.50 | 307.25 | 314.50 | 188.13 | 119,797 |
| 2021-12-06 | 313.75 | 315.00 | 306.50 | 309.50 | 185.14 | 144,070 |
| 2021-12-03 | 311.50 | 313.25 | 306.50 | 310.75 | 185.89 | 239,169 |
| 2021-12-02 | 319.50 | 321.00 | 309.00 | 310.00 | 185.44 | 215,157 |
| 2021-12-01 | 312.25 | 322.00 | 310.50 | 321.00 | 192.02 | 265,687 |
| 2021-11-30 | 311.00 | 316.75 | 308.25 | 308.50 | 184.54 | 610,394 |
| 2021-11-29 | 311.00 | 320.50 | 310.25 | 311.25 | 186.19 | 296,627 |
| 2021-11-26 | 306.25 | 311.75 | 303.75 | 310.25 | 185.59 | 184,898 |
| 2021-11-25 | 307.75 | 314.50 | 307.75 | 312.50 | 186.94 | 180,059 |
| 2021-11-24 | 296.75 | 310.25 | 296.75 | 307.25 | 183.80 | 310,541 |
| 2021-11-23 | 299.00 | 299.75 | 293.25 | 295.75 | 176.92 | 144,116 |
| 2021-11-22 | 305.75 | 305.75 | 298.75 | 299.00 | 178.86 | 176,571 |
| 2021-11-19 | 307.50 | 309.25 | 305.00 | 307.25 | 183.31 | 89,454 |
| 2021-11-18 | 300.25 | 307.50 | 299.75 | 307.50 | 183.46 | 144,825 |
| 2021-11-17 | 301.50 | 304.50 | 297.25 | 300.00 | 178.99 | 118,061 |
| 2021-11-16 | 296.25 | 304.25 | 295.00 | 301.50 | 179.88 | 186,267 |
| 2021-11-15 | 293.75 | 297.25 | 292.25 | 295.50 | 176.30 | 76,566 |
| 2021-11-12 | 292.50 | 298.75 | 291.00 | 293.75 | 175.26 | 218,542 |
| 2021-11-11 | 285.00 | 298.00 | 284.25 | 291.25 | 173.77 | 276,850 |
| 2021-11-10 | 284.50 | 284.75 | 281.00 | 283.00 | 168.84 | 73,520 |
| 2021-11-09 | 284.00 | 284.75 | 282.25 | 284.25 | 169.59 | 58,303 |
| 2021-11-08 | 285.75 | 285.75 | 282.00 | 284.00 | 169.44 | 78,310 |
| 2021-11-05 | 286.25 | 286.75 | 284.25 | 285.75 | 170.48 | 61,803 |
| 2021-11-04 | 284.25 | 289.50 | 284.25 | 286.25 | 170.78 | 142,800 |
| 2021-11-03 | 287.00 | 287.75 | 283.75 | 283.75 | 169.29 | 63,389 |
| 2021-11-02 | 283.75 | 288.50 | 280.50 | 287.00 | 171.23 | 88,838 |
| 2021-11-01 | 282.75 | 285.25 | 281.25 | 284.00 | 169.44 | 111,035 |
| 2021-10-29 | 281.75 | 286.25 | 279.50 | 284.00 | 169.44 | 140,167 |
| 2021-10-28 | 279.00 | 282.25 | 277.50 | 282.25 | 168.40 | 139,943 |
| 2021-10-27 | 277.50 | 279.75 | 275.50 | 279.00 | 166.46 | 47,386 |
| 2021-10-26 | 278.00 | 278.75 | 274.25 | 277.75 | 165.71 | 71,827 |
| 2021-10-25 | 273.75 | 278.25 | 271.25 | 278.00 | 165.86 | 93,053 |
| 2021-10-22 | 277.50 | 277.50 | 273.50 | 273.75 | 163.33 | 98,290 |
| 2021-10-21 | 277.25 | 277.75 | 274.50 | 276.75 | 165.12 | 94,825 |
← NewerPage 21 of 21 · 1,257 trading days
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.