Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 166.60 | 166.95 | 164.70 | 164.70 | 154.80 | 94,856 |
| 2025-10-30 | 166.30 | 166.70 | 165.30 | 166.55 | 156.54 | 105,602 |
| 2025-10-29 | 166.50 | 167.50 | 165.55 | 166.40 | 156.40 | 113,903 |
| 2025-10-28 | 168.60 | 168.95 | 165.60 | 166.15 | 156.16 | 101,061 |
| 2025-10-27 | 169.20 | 169.20 | 167.10 | 168.10 | 157.99 | 122,119 |
| 2025-10-24 | 171.00 | 171.00 | 165.35 | 169.30 | 159.12 | 269,323 |
| 2025-10-23 | 170.00 | 171.15 | 168.00 | 171.15 | 160.14 | 202,860 |
| 2025-10-22 | 169.95 | 170.20 | 168.15 | 170.00 | 159.07 | 168,136 |
| 2025-10-21 | 168.90 | 170.35 | 168.30 | 170.00 | 159.07 | 136,916 |
| 2025-10-20 | 169.00 | 169.35 | 167.00 | 168.90 | 158.04 | 131,189 |
| 2025-10-17 | 169.60 | 170.30 | 167.40 | 169.05 | 158.18 | 232,204 |
| 2025-10-16 | 169.80 | 169.95 | 167.90 | 169.55 | 158.64 | 144,674 |
| 2025-10-15 | 169.65 | 170.35 | 169.05 | 169.80 | 158.88 | 158,121 |
| 2025-10-14 | 165.50 | 169.95 | 165.30 | 169.35 | 158.46 | 187,255 |
| 2025-10-13 | 164.50 | 165.75 | 163.35 | 165.60 | 154.95 | 183,253 |
| 2025-10-10 | 160.90 | 164.80 | 160.90 | 164.50 | 153.92 | 298,035 |
| 2025-10-09 | 160.90 | 162.35 | 159.95 | 160.90 | 150.55 | 239,404 |
| 2025-10-08 | 161.15 | 162.35 | 160.55 | 160.75 | 150.41 | 190,007 |
| 2025-10-07 | 162.75 | 163.00 | 161.10 | 161.10 | 150.74 | 187,462 |
| 2025-10-06 | 162.45 | 163.80 | 161.60 | 162.70 | 152.24 | 257,289 |
| 2025-10-03 | 162.00 | 163.05 | 161.20 | 162.45 | 152.00 | 181,092 |
| 2025-10-02 | 167.45 | 167.75 | 161.20 | 162.00 | 151.58 | 307,503 |
| 2025-10-01 | 169.55 | 169.55 | 167.35 | 167.35 | 156.59 | 257,945 |
| 2025-09-30 | 167.20 | 169.95 | 164.70 | 169.55 | 158.64 | 258,952 |
| 2025-09-29 | 165.25 | 167.55 | 164.80 | 167.20 | 155.62 | 252,821 |
| 2025-09-26 | 163.60 | 165.50 | 163.20 | 165.05 | 153.62 | 98,490 |
| 2025-09-25 | 164.65 | 165.30 | 162.95 | 163.05 | 151.76 | 132,049 |
| 2025-09-24 | 165.20 | 166.05 | 164.10 | 164.65 | 153.25 | 130,037 |
| 2025-09-23 | 164.90 | 167.35 | 164.75 | 165.20 | 153.76 | 117,245 |
| 2025-09-22 | 167.20 | 167.80 | 164.30 | 164.70 | 153.29 | 157,985 |
| 2025-09-19 | 167.85 | 168.90 | 167.05 | 167.20 | 155.62 | 596,734 |
| 2025-09-18 | 169.05 | 170.60 | 167.15 | 167.95 | 156.32 | 113,621 |
| 2025-09-17 | 167.00 | 169.85 | 167.00 | 168.95 | 157.25 | 104,594 |
| 2025-09-16 | 169.15 | 170.40 | 166.90 | 166.90 | 155.34 | 174,426 |
| 2025-09-15 | 168.35 | 170.20 | 167.85 | 168.95 | 157.25 | 124,468 |
| 2025-09-12 | 167.10 | 168.90 | 166.55 | 168.10 | 156.46 | 105,199 |
| 2025-09-11 | 167.35 | 168.25 | 165.80 | 166.85 | 155.29 | 90,932 |
| 2025-09-10 | 167.85 | 168.65 | 166.40 | 167.35 | 155.76 | 174,389 |
| 2025-09-09 | 168.20 | 169.60 | 166.60 | 167.85 | 156.22 | 128,654 |
| 2025-09-08 | 167.55 | 168.80 | 166.90 | 168.20 | 156.55 | 105,183 |
| 2025-09-05 | 165.35 | 167.70 | 165.35 | 167.55 | 155.94 | 113,327 |
| 2025-09-04 | 164.70 | 166.00 | 164.65 | 165.20 | 153.76 | 113,280 |
| 2025-09-03 | 165.20 | 167.60 | 163.35 | 164.35 | 152.97 | 207,716 |
| 2025-09-02 | 169.00 | 169.40 | 164.50 | 164.55 | 153.15 | 228,245 |
| 2025-09-01 | 170.65 | 171.20 | 168.55 | 168.95 | 157.25 | 132,464 |
| 2025-08-29 | 172.30 | 172.95 | 170.45 | 170.45 | 158.64 | 151,905 |
| 2025-08-28 | 173.30 | 175.25 | 171.60 | 172.40 | 160.46 | 193,617 |
| 2025-08-27 | 172.80 | 175.55 | 171.95 | 173.30 | 161.30 | 231,372 |
| 2025-08-26 | 171.75 | 174.30 | 170.60 | 172.80 | 160.83 | 390,936 |
| 2025-08-25 | 173.85 | 174.35 | 171.85 | 171.85 | 159.22 | 144,642 |
| 2025-08-22 | 171.75 | 173.85 | 171.40 | 173.85 | 161.07 | 132,427 |
| 2025-08-21 | 172.55 | 172.65 | 170.55 | 171.45 | 158.85 | 194,659 |
| 2025-08-20 | 170.55 | 172.70 | 170.50 | 172.35 | 159.68 | 141,057 |
| 2025-08-19 | 170.50 | 171.05 | 169.95 | 170.80 | 158.25 | 132,663 |
| 2025-08-18 | 169.95 | 172.85 | 169.95 | 170.40 | 157.88 | 201,414 |
| 2025-08-15 | 170.75 | 171.65 | 169.15 | 169.15 | 156.72 | 161,633 |
| 2025-08-14 | 171.25 | 172.65 | 170.05 | 170.25 | 157.74 | 175,907 |
| 2025-08-13 | 172.30 | 173.00 | 170.50 | 171.10 | 158.53 | 140,159 |
| 2025-08-12 | 173.15 | 174.45 | 172.30 | 172.30 | 159.64 | 103,275 |
| 2025-08-11 | 174.75 | 175.35 | 172.70 | 173.05 | 160.33 | 182,279 |
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.