Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 154.30 | 155.15 | 152.50 | 154.20 | 147.30 | 292,022 |
| 2026-01-30 | 155.10 | 155.25 | 153.40 | 154.30 | 147.40 | 229,683 |
| 2026-01-29 | 154.95 | 156.30 | 153.30 | 155.10 | 148.16 | 231,357 |
| 2026-01-28 | 150.00 | 155.00 | 149.30 | 154.85 | 147.92 | 309,263 |
| 2026-01-27 | 152.50 | 152.75 | 150.05 | 150.05 | 143.34 | 270,443 |
| 2026-01-26 | 152.00 | 153.00 | 151.05 | 152.30 | 145.49 | 240,021 |
| 2026-01-23 | 152.35 | 153.00 | 151.65 | 152.35 | 144.83 | 258,538 |
| 2026-01-22 | 151.00 | 153.45 | 151.00 | 152.15 | 144.64 | 322,675 |
| 2026-01-21 | 151.10 | 152.70 | 148.65 | 150.05 | 142.64 | 258,373 |
| 2026-01-20 | 152.15 | 155.40 | 150.30 | 151.00 | 143.54 | 394,707 |
| 2026-01-19 | 151.35 | 151.95 | 149.60 | 150.50 | 143.07 | 240,605 |
| 2026-01-16 | 150.95 | 152.80 | 150.50 | 152.80 | 145.26 | 254,520 |
| 2026-01-15 | 148.50 | 151.20 | 148.00 | 151.10 | 143.64 | 328,954 |
| 2026-01-14 | 150.05 | 150.20 | 146.60 | 148.20 | 140.88 | 324,012 |
| 2026-01-13 | 150.90 | 151.65 | 149.30 | 150.30 | 142.88 | 233,519 |
| 2026-01-12 | 151.65 | 152.20 | 150.20 | 151.10 | 143.64 | 306,042 |
| 2026-01-09 | 151.00 | 151.80 | 148.40 | 151.80 | 144.30 | 243,656 |
| 2026-01-08 | 150.20 | 152.45 | 149.60 | 150.85 | 143.40 | 261,418 |
| 2026-01-07 | 147.05 | 151.20 | 147.00 | 150.10 | 142.69 | 469,900 |
| 2026-01-05 | 145.00 | 145.85 | 143.65 | 145.85 | 138.65 | 251,858 |
| 2026-01-02 | 147.20 | 147.25 | 144.70 | 144.90 | 137.75 | 403,751 |
| 2025-12-30 | 146.50 | 147.15 | 145.45 | 146.95 | 139.69 | 449,660 |
| 2025-12-29 | 145.25 | 147.25 | 144.80 | 146.85 | 138.78 | 291,849 |
| 2025-12-23 | 143.70 | 145.00 | 143.25 | 144.20 | 136.27 | 358,859 |
| 2025-12-22 | 144.80 | 145.00 | 142.55 | 143.60 | 135.71 | 402,178 |
| 2025-12-19 | 144.00 | 145.05 | 143.05 | 144.80 | 136.84 | 491,778 |
| 2025-12-18 | 144.55 | 144.90 | 143.55 | 143.90 | 135.99 | 430,096 |
| 2025-12-17 | 146.85 | 146.95 | 144.25 | 144.40 | 136.46 | 366,923 |
| 2025-12-16 | 147.75 | 147.75 | 145.55 | 146.65 | 138.59 | 579,224 |
| 2025-12-15 | 149.55 | 150.00 | 147.50 | 147.50 | 139.39 | 391,147 |
| 2025-12-12 | 150.10 | 151.00 | 149.55 | 149.55 | 141.33 | 432,335 |
| 2025-12-11 | 151.40 | 151.40 | 149.55 | 150.25 | 141.99 | 436,546 |
| 2025-12-10 | 152.25 | 152.95 | 150.70 | 151.40 | 143.08 | 286,136 |
| 2025-12-09 | 154.60 | 155.00 | 152.00 | 152.25 | 143.88 | 252,542 |
| 2025-12-08 | 157.30 | 157.45 | 154.40 | 154.50 | 146.01 | 200,754 |
| 2025-12-05 | 155.75 | 158.35 | 155.60 | 157.60 | 148.94 | 335,681 |
| 2025-12-04 | 155.45 | 157.50 | 154.50 | 156.75 | 148.13 | 269,776 |
| 2025-12-03 | 155.00 | 157.40 | 154.50 | 155.00 | 146.48 | 405,249 |
| 2025-12-02 | 160.20 | 160.60 | 154.40 | 154.70 | 146.20 | 472,432 |
| 2025-12-01 | 163.15 | 163.65 | 159.75 | 160.00 | 151.20 | 192,475 |
| 2025-11-28 | 163.90 | 164.95 | 162.20 | 163.80 | 154.79 | 399,306 |
| 2025-11-27 | 162.80 | 164.00 | 162.45 | 163.20 | 154.23 | 164,874 |
| 2025-11-26 | 161.55 | 162.85 | 159.90 | 162.80 | 153.85 | 170,715 |
| 2025-11-25 | 162.10 | 163.05 | 160.55 | 161.55 | 152.67 | 161,706 |
| 2025-11-24 | 161.00 | 162.75 | 160.30 | 162.40 | 152.64 | 242,336 |
| 2025-11-21 | 158.95 | 161.10 | 157.25 | 160.80 | 151.13 | 319,110 |
| 2025-11-20 | 160.50 | 161.35 | 158.65 | 159.00 | 149.44 | 301,305 |
| 2025-11-19 | 160.20 | 161.00 | 159.45 | 160.45 | 150.80 | 147,892 |
| 2025-11-18 | 162.75 | 162.80 | 160.10 | 160.10 | 150.48 | 191,247 |
| 2025-11-17 | 162.45 | 164.25 | 161.65 | 162.75 | 152.97 | 127,346 |
| 2025-11-14 | 164.00 | 164.20 | 161.55 | 162.45 | 152.68 | 134,754 |
| 2025-11-13 | 164.95 | 165.40 | 163.35 | 164.00 | 154.14 | 141,631 |
| 2025-11-12 | 163.00 | 165.35 | 162.80 | 164.95 | 155.03 | 211,490 |
| 2025-11-11 | 163.10 | 164.25 | 161.55 | 162.75 | 152.97 | 260,258 |
| 2025-11-10 | 166.95 | 167.55 | 162.65 | 162.90 | 153.11 | 279,729 |
| 2025-11-07 | 166.05 | 167.45 | 165.50 | 166.95 | 156.91 | 150,706 |
| 2025-11-06 | 166.50 | 167.50 | 165.30 | 165.95 | 155.97 | 144,583 |
| 2025-11-05 | 165.65 | 168.00 | 165.15 | 166.00 | 156.02 | 234,546 |
| 2025-11-04 | 167.00 | 169.00 | 165.35 | 165.35 | 155.41 | 404,123 |
| 2025-11-03 | 165.55 | 167.00 | 165.30 | 165.50 | 155.55 | 294,397 |
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.