Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 176.10 | 177.00 | 174.65 | 174.70 | 161.86 | 137,222 |
| 2025-08-07 | 176.95 | 177.50 | 175.60 | 176.05 | 163.11 | 169,917 |
| 2025-08-06 | 176.40 | 178.75 | 175.70 | 176.40 | 163.44 | 148,066 |
| 2025-08-05 | 176.50 | 177.00 | 175.45 | 176.50 | 163.53 | 130,892 |
| 2025-08-04 | 173.90 | 176.35 | 173.90 | 176.15 | 163.20 | 147,757 |
| 2025-08-01 | 173.50 | 174.50 | 171.85 | 173.90 | 161.12 | 236,251 |
| 2025-07-31 | 174.50 | 175.65 | 173.50 | 173.50 | 160.75 | 181,189 |
| 2025-07-30 | 176.35 | 177.15 | 174.00 | 174.40 | 161.58 | 222,152 |
| 2025-07-29 | 177.25 | 177.45 | 175.00 | 175.65 | 162.74 | 161,140 |
| 2025-07-28 | 179.15 | 179.90 | 176.10 | 176.95 | 163.95 | 364,332 |
| 2025-07-25 | 180.55 | 180.70 | 178.05 | 179.15 | 165.98 | 172,460 |
| 2025-07-24 | 181.50 | 182.00 | 179.80 | 180.20 | 166.23 | 258,288 |
| 2025-07-23 | 184.90 | 185.20 | 181.30 | 181.30 | 167.25 | 213,971 |
| 2025-07-22 | 184.35 | 185.00 | 183.65 | 184.45 | 170.15 | 145,714 |
| 2025-07-21 | 182.55 | 185.20 | 182.35 | 184.35 | 170.06 | 163,818 |
| 2025-07-18 | 181.00 | 183.15 | 179.80 | 181.45 | 167.39 | 179,179 |
| 2025-07-17 | 182.75 | 184.55 | 179.00 | 180.70 | 166.69 | 295,861 |
| 2025-07-16 | 183.80 | 185.10 | 182.20 | 182.95 | 168.77 | 202,922 |
| 2025-07-15 | 183.15 | 185.20 | 182.15 | 183.80 | 169.55 | 159,005 |
| 2025-07-14 | 181.85 | 184.00 | 180.75 | 183.20 | 169.00 | 150,116 |
| 2025-07-11 | 184.00 | 184.50 | 181.60 | 182.00 | 167.89 | 168,205 |
| 2025-07-10 | 185.75 | 185.75 | 182.95 | 183.90 | 169.65 | 137,448 |
| 2025-07-09 | 184.90 | 185.85 | 183.20 | 185.00 | 170.66 | 134,932 |
| 2025-07-08 | 186.00 | 186.95 | 183.90 | 184.75 | 170.43 | 233,230 |
| 2025-07-07 | 189.50 | 190.30 | 185.70 | 186.20 | 171.77 | 196,590 |
| 2025-07-04 | 188.90 | 189.60 | 187.60 | 189.10 | 174.44 | 118,359 |
| 2025-07-03 | 186.95 | 189.70 | 186.40 | 188.25 | 173.66 | 140,872 |
| 2025-07-02 | 190.00 | 190.00 | 185.15 | 186.80 | 172.32 | 218,965 |
| 2025-07-01 | 189.00 | 190.45 | 187.50 | 189.75 | 175.04 | 216,690 |
| 2025-06-30 | 187.80 | 190.45 | 186.20 | 187.00 | 172.51 | 224,261 |
| 2025-06-27 | 186.65 | 188.80 | 185.25 | 188.30 | 172.88 | 162,524 |
| 2025-06-26 | 187.05 | 188.30 | 185.95 | 186.65 | 171.36 | 209,640 |
| 2025-06-25 | 187.70 | 190.20 | 186.40 | 186.65 | 171.36 | 226,557 |
| 2025-06-24 | 188.50 | 189.40 | 187.50 | 187.50 | 172.14 | 202,362 |
| 2025-06-23 | 185.10 | 188.70 | 184.30 | 188.20 | 172.79 | 247,210 |
| 2025-06-19 | 186.40 | 186.70 | 184.20 | 184.55 | 169.44 | 1,048,866 |
| 2025-06-18 | 182.95 | 186.80 | 182.80 | 186.45 | 171.18 | 314,998 |
| 2025-06-17 | 183.00 | 185.95 | 181.20 | 183.00 | 168.01 | 350,212 |
| 2025-06-16 | 176.00 | 179.50 | 174.50 | 179.50 | 164.80 | 200,286 |
| 2025-06-13 | 175.00 | 177.60 | 173.25 | 176.15 | 161.72 | 333,375 |
| 2025-06-12 | 178.00 | 178.05 | 175.50 | 175.90 | 161.49 | 277,527 |
| 2025-06-11 | 175.00 | 178.90 | 174.85 | 177.50 | 162.96 | 567,514 |
| 2025-06-10 | 179.70 | 179.80 | 177.35 | 177.95 | 163.38 | 100,588 |
| 2025-06-09 | 177.10 | 179.95 | 177.10 | 178.50 | 163.88 | 125,305 |
| 2025-06-05 | 175.90 | 177.60 | 175.20 | 176.70 | 162.23 | 153,832 |
| 2025-06-04 | 177.25 | 177.25 | 175.20 | 175.90 | 161.49 | 210,875 |
| 2025-06-03 | 179.25 | 180.15 | 176.45 | 177.65 | 163.10 | 490,791 |
| 2025-06-02 | 180.00 | 180.55 | 177.10 | 178.95 | 164.29 | 166,625 |
| 2025-05-30 | 177.65 | 182.25 | 177.65 | 180.05 | 165.30 | 589,904 |
| 2025-05-28 | 177.20 | 178.60 | 176.65 | 177.00 | 162.50 | 127,117 |
| 2025-05-27 | 177.00 | 178.65 | 175.70 | 176.30 | 161.86 | 195,815 |
| 2025-05-26 | 173.00 | 177.20 | 172.95 | 176.80 | 162.32 | 224,674 |
| 2025-05-23 | 172.20 | 174.15 | 170.50 | 171.50 | 157.45 | 173,816 |
| 2025-05-22 | 175.30 | 175.30 | 171.95 | 171.95 | 157.17 | 200,699 |
| 2025-05-21 | 174.80 | 175.40 | 172.90 | 175.15 | 160.10 | 145,162 |
| 2025-05-20 | 173.35 | 174.95 | 173.20 | 174.55 | 159.55 | 168,869 |
| 2025-05-19 | 171.70 | 173.70 | 170.25 | 173.35 | 158.45 | 208,384 |
| 2025-05-16 | 169.95 | 171.95 | 169.00 | 171.95 | 157.17 | 206,073 |
| 2025-05-15 | 167.00 | 169.65 | 167.00 | 169.50 | 154.93 | 132,471 |
| 2025-05-14 | 168.35 | 171.05 | 166.05 | 166.65 | 152.33 | 169,799 |
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.