Cibus Nordic Real Estate AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	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
2021-10-20	276.75	277.75	274.50	277.50	165.09	48,845
2021-10-19	275.00	276.75	274.00	276.75	164.64	62,898
2021-10-18	271.50	275.75	270.50	275.00	163.60	133,984

← NewerPage 21 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.