Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 169.65 | 170.50 | 167.50 | 168.20 | 153.75 | 171,651 |
| 2025-05-12 | 171.15 | 171.50 | 167.75 | 169.65 | 155.07 | 243,672 |
| 2025-05-09 | 170.95 | 171.30 | 169.05 | 171.00 | 156.31 | 205,080 |
| 2025-05-08 | 171.75 | 172.30 | 170.35 | 170.95 | 156.26 | 127,207 |
| 2025-05-07 | 169.05 | 171.75 | 169.05 | 171.45 | 156.72 | 284,980 |
| 2025-05-06 | 171.75 | 171.75 | 167.10 | 168.50 | 154.02 | 179,493 |
| 2025-05-05 | 168.25 | 172.25 | 168.25 | 171.95 | 157.17 | 245,794 |
| 2025-05-02 | 167.05 | 170.05 | 166.40 | 167.65 | 153.24 | 216,213 |
| 2025-04-30 | 163.95 | 167.30 | 163.95 | 167.05 | 152.69 | 153,549 |
| 2025-04-29 | 162.40 | 164.55 | 161.90 | 163.55 | 149.50 | 138,731 |
| 2025-04-28 | 161.90 | 162.45 | 159.75 | 161.70 | 147.80 | 287,172 |
| 2025-04-25 | 161.10 | 164.35 | 161.10 | 162.00 | 148.08 | 211,882 |
| 2025-04-24 | 160.70 | 163.00 | 159.75 | 160.75 | 146.94 | 158,018 |
| 2025-04-23 | 161.00 | 165.05 | 159.55 | 160.70 | 146.89 | 336,671 |
| 2025-04-22 | 158.95 | 162.70 | 157.45 | 160.40 | 146.62 | 298,321 |
| 2025-04-17 | 159.40 | 160.00 | 158.05 | 159.45 | 145.75 | 73,922 |
| 2025-04-16 | 159.40 | 159.70 | 157.55 | 159.55 | 145.84 | 159,261 |
| 2025-04-15 | 155.20 | 159.65 | 155.20 | 159.45 | 145.04 | 218,096 |
| 2025-04-14 | 154.55 | 155.40 | 152.25 | 155.25 | 141.22 | 277,032 |
| 2025-04-11 | 151.95 | 153.30 | 149.45 | 153.25 | 139.40 | 291,816 |
| 2025-04-10 | 150.90 | 152.55 | 147.45 | 150.65 | 137.03 | 249,163 |
| 2025-04-09 | 145.80 | 147.60 | 140.80 | 144.55 | 131.48 | 347,313 |
| 2025-04-08 | 150.95 | 152.55 | 147.10 | 149.15 | 135.67 | 294,758 |
| 2025-04-07 | 149.40 | 154.90 | 146.00 | 149.25 | 135.76 | 576,883 |
| 2025-04-04 | 159.65 | 163.40 | 154.45 | 155.00 | 140.99 | 598,552 |
| 2025-04-03 | 146.00 | 155.35 | 145.10 | 155.25 | 141.22 | 287,859 |
| 2025-04-02 | 148.65 | 149.10 | 147.05 | 148.80 | 135.35 | 153,652 |
| 2025-04-01 | 147.20 | 149.70 | 147.05 | 148.95 | 135.48 | 100,670 |
| 2025-03-31 | 149.65 | 149.65 | 146.25 | 148.05 | 134.67 | 250,084 |
| 2025-03-28 | 146.80 | 150.25 | 146.65 | 149.30 | 135.01 | 195,951 |
| 2025-03-27 | 145.60 | 147.60 | 145.05 | 146.40 | 132.39 | 185,185 |
| 2025-03-26 | 145.30 | 146.15 | 144.40 | 145.60 | 131.67 | 148,010 |
| 2025-03-25 | 146.15 | 146.50 | 144.70 | 145.20 | 131.31 | 205,896 |
| 2025-03-24 | 148.95 | 149.70 | 145.70 | 146.00 | 132.03 | 177,576 |
| 2025-03-21 | 147.95 | 149.15 | 147.00 | 148.90 | 134.65 | 237,364 |
| 2025-03-20 | 149.00 | 149.50 | 147.35 | 148.05 | 133.88 | 137,378 |
| 2025-03-19 | 149.10 | 149.85 | 148.05 | 149.00 | 134.74 | 178,017 |
| 2025-03-18 | 150.10 | 150.70 | 148.50 | 149.00 | 134.74 | 135,053 |
| 2025-03-17 | 149.60 | 150.10 | 148.15 | 150.05 | 135.69 | 144,375 |
| 2025-03-14 | 146.85 | 149.70 | 146.85 | 149.50 | 135.19 | 179,441 |
| 2025-03-13 | 148.05 | 148.10 | 146.50 | 146.50 | 132.48 | 198,775 |
| 2025-03-12 | 146.35 | 149.05 | 146.35 | 147.60 | 133.48 | 299,072 |
| 2025-03-11 | 148.00 | 148.95 | 146.10 | 146.10 | 132.12 | 326,080 |
| 2025-03-10 | 151.05 | 152.85 | 147.65 | 147.65 | 133.52 | 378,052 |
| 2025-03-07 | 150.35 | 152.00 | 149.00 | 150.90 | 136.46 | 386,801 |
| 2025-03-06 | 155.50 | 156.10 | 148.25 | 148.35 | 134.15 | 911,139 |
| 2025-03-05 | 157.15 | 158.60 | 155.25 | 155.95 | 141.03 | 289,414 |
| 2025-03-04 | 159.10 | 160.00 | 156.90 | 157.20 | 142.16 | 221,263 |
| 2025-03-03 | 160.55 | 161.35 | 158.15 | 159.25 | 144.01 | 329,874 |
| 2025-02-28 | 161.35 | 162.55 | 160.35 | 162.35 | 146.82 | 231,573 |
| 2025-02-27 | 161.70 | 161.95 | 160.70 | 161.50 | 146.05 | 152,680 |
| 2025-02-26 | 163.20 | 164.40 | 161.35 | 162.00 | 146.50 | 229,378 |
| 2025-02-25 | 164.40 | 165.85 | 162.90 | 163.10 | 147.49 | 212,051 |
| 2025-02-24 | 164.85 | 167.10 | 163.50 | 164.15 | 148.44 | 329,480 |
| 2025-02-21 | 165.50 | 167.10 | 164.10 | 164.80 | 148.22 | 315,519 |
| 2025-02-20 | 166.40 | 167.15 | 164.05 | 164.95 | 148.36 | 239,635 |
| 2025-02-19 | 167.00 | 167.30 | 161.30 | 163.65 | 147.19 | 598,962 |
| 2025-02-18 | 172.00 | 172.00 | 167.90 | 168.75 | 151.78 | 250,070 |
| 2025-02-17 | 172.25 | 172.95 | 170.60 | 172.10 | 154.79 | 176,577 |
| 2025-02-14 | 175.85 | 176.55 | 170.40 | 172.35 | 155.01 | 232,056 |
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.