Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 150.90 | 151.40 | 146.15 | 149.05 | 144.77 | 422,256 |
| 2026-04-28 | 149.95 | 150.30 | 148.50 | 149.10 | 144.82 | 244,550 |
| 2026-04-27 | 151.70 | 152.60 | 149.75 | 149.75 | 145.45 | 241,309 |
| 2026-04-24 | 152.45 | 153.15 | 151.25 | 151.65 | 147.30 | 240,780 |
| 2026-04-23 | 155.30 | 155.50 | 152.90 | 153.15 | 148.76 | 190,218 |
| 2026-04-22 | 154.50 | 156.95 | 154.05 | 155.45 | 150.26 | 240,199 |
| 2026-04-21 | 156.05 | 156.70 | 153.60 | 154.60 | 149.43 | 257,825 |
| 2026-04-20 | 156.00 | 157.00 | 155.45 | 155.85 | 150.64 | 304,421 |
| 2026-04-17 | 156.65 | 158.80 | 156.65 | 157.45 | 152.19 | 443,420 |
| 2026-04-16 | 153.70 | 157.15 | 153.65 | 156.65 | 151.42 | 673,700 |
| 2026-04-15 | 152.85 | 153.80 | 152.70 | 153.55 | 148.42 | 217,527 |
| 2026-04-14 | 150.45 | 153.10 | 150.45 | 152.20 | 147.12 | 245,564 |
| 2026-04-13 | 150.05 | 150.45 | 148.60 | 150.45 | 145.42 | 205,874 |
| 2026-04-10 | 149.95 | 151.25 | 149.50 | 150.25 | 145.23 | 208,663 |
| 2026-04-09 | 148.00 | 149.70 | 147.40 | 149.35 | 144.36 | 280,639 |
| 2026-04-08 | 147.60 | 149.15 | 147.00 | 147.55 | 142.62 | 271,046 |
| 2026-04-07 | 147.00 | 147.60 | 143.65 | 143.70 | 138.90 | 300,244 |
| 2026-04-02 | 145.00 | 146.80 | 144.00 | 146.45 | 141.56 | 119,769 |
| 2026-04-01 | 144.00 | 146.80 | 144.00 | 145.50 | 140.64 | 307,167 |
| 2026-03-31 | 141.30 | 143.50 | 140.90 | 142.05 | 137.30 | 263,203 |
| 2026-03-30 | 137.80 | 141.40 | 137.10 | 141.30 | 135.73 | 282,872 |
| 2026-03-27 | 138.55 | 138.90 | 137.00 | 137.80 | 132.37 | 255,518 |
| 2026-03-26 | 139.50 | 140.50 | 138.15 | 138.15 | 132.70 | 228,487 |
| 2026-03-25 | 141.00 | 142.25 | 139.30 | 139.70 | 134.19 | 265,935 |
| 2026-03-24 | 138.50 | 139.90 | 137.55 | 139.55 | 134.05 | 205,174 |
| 2026-03-23 | 136.80 | 140.45 | 134.60 | 137.95 | 132.51 | 555,173 |
| 2026-03-20 | 142.50 | 144.20 | 140.20 | 140.40 | 134.87 | 274,290 |
| 2026-03-19 | 141.75 | 142.70 | 139.90 | 142.00 | 136.40 | 310,606 |
| 2026-03-18 | 143.60 | 144.50 | 141.90 | 142.80 | 137.17 | 357,506 |
| 2026-03-17 | 142.70 | 144.75 | 141.40 | 143.60 | 137.94 | 296,905 |
| 2026-03-16 | 141.65 | 143.45 | 141.15 | 142.25 | 136.64 | 267,873 |
| 2026-03-13 | 142.30 | 143.15 | 141.40 | 141.65 | 136.07 | 232,672 |
| 2026-03-12 | 142.65 | 143.75 | 141.45 | 142.35 | 136.74 | 551,479 |
| 2026-03-11 | 145.10 | 145.55 | 142.65 | 142.65 | 137.03 | 255,132 |
| 2026-03-10 | 146.00 | 146.90 | 145.15 | 145.65 | 139.91 | 251,118 |
| 2026-03-09 | 147.00 | 147.00 | 143.40 | 143.70 | 138.04 | 417,682 |
| 2026-03-06 | 149.40 | 150.00 | 147.75 | 148.65 | 142.79 | 220,138 |
| 2026-03-05 | 149.65 | 150.00 | 148.25 | 149.00 | 143.13 | 199,245 |
| 2026-03-04 | 147.70 | 151.00 | 146.90 | 149.60 | 143.70 | 198,259 |
| 2026-03-03 | 150.00 | 150.55 | 146.80 | 147.50 | 141.69 | 383,888 |
| 2026-03-02 | 150.50 | 152.50 | 149.70 | 151.15 | 145.19 | 262,331 |
| 2026-02-27 | 154.30 | 155.10 | 152.80 | 153.00 | 146.97 | 408,572 |
| 2026-02-26 | 154.75 | 155.95 | 153.50 | 153.75 | 147.69 | 265,128 |
| 2026-02-25 | 154.00 | 154.90 | 152.85 | 154.05 | 147.98 | 228,896 |
| 2026-02-24 | 151.15 | 155.50 | 150.45 | 153.55 | 147.50 | 329,204 |
| 2026-02-23 | 152.95 | 152.95 | 150.15 | 151.50 | 145.53 | 340,760 |
| 2026-02-20 | 151.40 | 155.70 | 151.40 | 154.70 | 147.78 | 582,718 |
| 2026-02-19 | 151.45 | 152.55 | 148.30 | 151.35 | 144.58 | 624,672 |
| 2026-02-18 | 150.45 | 152.65 | 148.15 | 150.90 | 144.15 | 524,372 |
| 2026-02-17 | 150.30 | 152.25 | 150.00 | 151.90 | 145.11 | 269,355 |
| 2026-02-16 | 151.05 | 151.95 | 150.00 | 150.30 | 143.58 | 210,401 |
| 2026-02-13 | 151.50 | 152.70 | 150.10 | 150.95 | 144.20 | 221,917 |
| 2026-02-12 | 150.50 | 152.65 | 148.50 | 152.05 | 145.25 | 241,961 |
| 2026-02-11 | 155.50 | 156.00 | 150.45 | 150.45 | 143.72 | 456,014 |
| 2026-02-10 | 155.65 | 156.75 | 154.75 | 155.65 | 148.69 | 203,294 |
| 2026-02-09 | 156.25 | 157.30 | 154.10 | 155.65 | 148.69 | 391,087 |
| 2026-02-06 | 155.25 | 156.65 | 153.80 | 156.10 | 149.12 | 201,134 |
| 2026-02-05 | 154.95 | 156.50 | 153.20 | 156.15 | 149.17 | 213,688 |
| 2026-02-04 | 153.90 | 155.45 | 153.05 | 154.85 | 147.92 | 404,653 |
| 2026-02-03 | 153.30 | 154.50 | 153.00 | 153.90 | 147.02 | 219,120 |
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.