Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 175.85 | 176.55 | 170.40 | 172.35 | 155.01 | 232,056 |
| 2025-02-13 | 173.20 | 177.45 | 172.20 | 175.80 | 158.12 | 130,826 |
| 2025-02-12 | 174.40 | 175.50 | 171.85 | 172.70 | 155.33 | 175,083 |
| 2025-02-11 | 176.90 | 176.95 | 174.00 | 174.00 | 156.50 | 162,838 |
| 2025-02-10 | 176.80 | 178.80 | 176.20 | 176.95 | 159.15 | 107,770 |
| 2025-02-07 | 179.70 | 180.25 | 175.65 | 176.30 | 158.57 | 138,559 |
| 2025-02-06 | 179.55 | 180.90 | 178.25 | 179.80 | 161.71 | 376,990 |
| 2025-02-05 | 175.05 | 179.70 | 175.05 | 179.55 | 161.49 | 254,850 |
| 2025-02-04 | 176.60 | 177.95 | 174.20 | 175.00 | 157.40 | 132,289 |
| 2025-02-03 | 176.80 | 176.90 | 174.05 | 176.60 | 158.84 | 209,161 |
| 2025-01-31 | 177.60 | 180.05 | 174.55 | 180.05 | 161.94 | 307,430 |
| 2025-01-30 | 174.20 | 178.45 | 173.85 | 177.60 | 159.74 | 161,064 |
| 2025-01-29 | 178.45 | 179.60 | 173.45 | 173.70 | 156.23 | 508,171 |
| 2025-01-28 | 175.40 | 178.65 | 173.60 | 178.15 | 160.23 | 195,099 |
| 2025-01-27 | 174.25 | 178.50 | 172.50 | 175.90 | 158.21 | 272,752 |
| 2025-01-24 | 174.45 | 175.70 | 173.45 | 174.20 | 155.96 | 184,784 |
| 2025-01-23 | 171.20 | 174.10 | 171.15 | 173.70 | 155.51 | 96,598 |
| 2025-01-22 | 172.50 | 175.30 | 170.75 | 171.20 | 153.27 | 172,625 |
| 2025-01-21 | 169.30 | 173.35 | 169.00 | 171.80 | 153.81 | 154,540 |
| 2025-01-20 | 169.70 | 170.20 | 168.30 | 169.35 | 151.61 | 84,909 |
| 2025-01-17 | 170.70 | 171.00 | 169.55 | 169.65 | 151.88 | 98,292 |
| 2025-01-16 | 168.95 | 170.35 | 168.40 | 169.85 | 152.06 | 187,160 |
| 2025-01-15 | 163.80 | 169.80 | 163.80 | 168.75 | 151.08 | 252,851 |
| 2025-01-14 | 162.15 | 164.00 | 162.15 | 163.60 | 146.47 | 138,334 |
| 2025-01-13 | 164.70 | 166.65 | 161.40 | 161.55 | 144.63 | 224,796 |
| 2025-01-10 | 164.95 | 166.15 | 163.50 | 164.70 | 147.45 | 254,128 |
| 2025-01-09 | 165.15 | 166.20 | 164.20 | 164.95 | 147.67 | 158,963 |
| 2025-01-08 | 170.50 | 171.60 | 165.10 | 165.15 | 147.85 | 291,323 |
| 2025-01-07 | 177.45 | 177.85 | 171.10 | 171.10 | 153.18 | 330,876 |
| 2025-01-03 | 179.00 | 179.45 | 177.00 | 177.20 | 158.64 | 119,784 |
| 2025-01-02 | 176.95 | 178.80 | 175.40 | 178.00 | 159.36 | 195,620 |
| 2024-12-30 | 171.70 | 176.35 | 171.45 | 176.20 | 157.75 | 295,388 |
| 2024-12-27 | 172.25 | 173.00 | 171.30 | 171.70 | 152.90 | 133,169 |
| 2024-12-23 | 171.50 | 173.65 | 171.30 | 171.85 | 153.03 | 156,851 |
| 2024-12-20 | 167.00 | 173.70 | 167.00 | 170.95 | 152.23 | 636,985 |
| 2024-12-19 | 169.80 | 175.70 | 168.15 | 168.90 | 150.40 | 265,449 |
| 2024-12-18 | 166.30 | 174.90 | 166.25 | 173.25 | 154.28 | 361,350 |
| 2024-12-17 | 167.10 | 167.50 | 165.45 | 166.30 | 148.09 | 160,617 |
| 2024-12-16 | 169.35 | 169.90 | 166.55 | 167.15 | 148.84 | 174,842 |
| 2024-12-13 | 170.55 | 171.40 | 169.20 | 169.25 | 150.71 | 120,868 |
| 2024-12-12 | 172.55 | 173.90 | 170.10 | 170.55 | 151.87 | 132,353 |
| 2024-12-11 | 170.55 | 174.00 | 170.05 | 172.75 | 153.83 | 179,828 |
| 2024-12-10 | 168.65 | 171.10 | 167.40 | 170.60 | 151.92 | 163,224 |
| 2024-12-09 | 171.10 | 171.15 | 168.40 | 168.85 | 150.36 | 194,035 |
| 2024-12-06 | 169.90 | 171.75 | 169.80 | 170.95 | 152.23 | 108,185 |
| 2024-12-05 | 172.10 | 172.85 | 169.70 | 169.85 | 151.25 | 135,139 |
| 2024-12-04 | 172.50 | 174.50 | 171.05 | 172.40 | 153.52 | 207,616 |
| 2024-12-03 | 173.25 | 174.10 | 172.20 | 172.30 | 153.43 | 113,529 |
| 2024-12-02 | 174.80 | 175.25 | 171.85 | 173.25 | 154.28 | 103,399 |
| 2024-11-29 | 175.50 | 177.20 | 174.45 | 174.60 | 155.48 | 285,121 |
| 2024-11-28 | 173.80 | 175.75 | 173.60 | 175.40 | 156.19 | 169,721 |
| 2024-11-27 | 168.60 | 173.45 | 168.15 | 173.40 | 154.41 | 201,922 |
| 2024-11-26 | 169.55 | 169.70 | 167.15 | 168.25 | 149.82 | 110,933 |
| 2024-11-25 | 170.25 | 171.20 | 168.40 | 170.00 | 151.38 | 344,216 |
| 2024-11-22 | 166.95 | 170.75 | 166.95 | 170.55 | 151.05 | 96,588 |
| 2024-11-21 | 167.30 | 167.90 | 165.15 | 166.75 | 147.69 | 139,714 |
| 2024-11-20 | 168.25 | 169.00 | 166.80 | 167.35 | 148.22 | 124,867 |
| 2024-11-19 | 167.05 | 168.55 | 164.65 | 168.00 | 148.79 | 154,787 |
| 2024-11-18 | 169.75 | 170.15 | 166.30 | 166.55 | 147.51 | 191,325 |
| 2024-11-15 | 169.20 | 171.90 | 168.85 | 169.75 | 150.34 | 180,408 |
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.