Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 170.25 | 172.25 | 168.80 | 169.20 | 149.85 | 175,601 |
| 2024-11-13 | 171.00 | 172.90 | 168.80 | 170.25 | 150.78 | 139,358 |
| 2024-11-12 | 173.90 | 173.90 | 170.65 | 171.20 | 151.63 | 151,135 |
| 2024-11-11 | 175.55 | 176.55 | 173.70 | 174.20 | 154.28 | 132,909 |
| 2024-11-08 | 173.55 | 175.40 | 172.35 | 174.75 | 154.77 | 104,903 |
| 2024-11-07 | 168.50 | 174.85 | 168.50 | 173.55 | 153.71 | 178,716 |
| 2024-11-06 | 172.00 | 172.95 | 166.90 | 168.10 | 148.88 | 305,039 |
| 2024-11-05 | 175.00 | 176.50 | 169.40 | 171.70 | 152.07 | 275,668 |
| 2024-11-04 | 174.40 | 176.75 | 173.70 | 175.20 | 155.17 | 259,449 |
| 2024-11-01 | 172.00 | 173.80 | 171.85 | 171.85 | 152.20 | 59,776 |
| 2024-10-31 | 172.00 | 172.35 | 170.50 | 171.90 | 152.25 | 134,273 |
| 2024-10-30 | 175.55 | 176.40 | 172.15 | 172.70 | 152.95 | 119,389 |
| 2024-10-29 | 175.50 | 177.90 | 175.50 | 175.55 | 155.48 | 148,978 |
| 2024-10-28 | 174.90 | 176.60 | 173.30 | 175.30 | 155.26 | 121,160 |
| 2024-10-25 | 175.60 | 176.60 | 173.75 | 174.60 | 154.64 | 81,636 |
| 2024-10-24 | 173.60 | 176.60 | 173.15 | 175.60 | 154.81 | 112,993 |
| 2024-10-23 | 175.90 | 176.85 | 173.20 | 173.60 | 153.05 | 119,810 |
| 2024-10-22 | 178.05 | 178.15 | 173.15 | 175.90 | 155.08 | 194,708 |
| 2024-10-21 | 180.95 | 182.00 | 178.00 | 178.00 | 156.93 | 130,501 |
| 2024-10-18 | 179.30 | 181.30 | 178.90 | 180.95 | 159.53 | 124,634 |
| 2024-10-17 | 180.40 | 181.30 | 178.40 | 179.30 | 158.08 | 99,324 |
| 2024-10-16 | 182.70 | 183.50 | 180.35 | 180.35 | 159.00 | 102,616 |
| 2024-10-15 | 181.90 | 183.60 | 180.55 | 182.70 | 161.07 | 170,710 |
| 2024-10-14 | 183.35 | 184.50 | 180.70 | 181.90 | 160.37 | 194,899 |
| 2024-10-11 | 179.10 | 184.70 | 179.10 | 183.35 | 161.65 | 205,667 |
| 2024-10-10 | 181.80 | 182.45 | 176.70 | 179.10 | 157.90 | 213,309 |
| 2024-10-09 | 182.30 | 184.50 | 181.50 | 182.10 | 160.54 | 164,728 |
| 2024-10-08 | 181.80 | 185.00 | 181.05 | 182.30 | 160.72 | 142,168 |
| 2024-10-07 | 182.85 | 183.95 | 179.80 | 182.00 | 160.46 | 140,383 |
| 2024-10-04 | 182.80 | 185.15 | 181.80 | 182.85 | 161.21 | 178,913 |
| 2024-10-03 | 181.50 | 182.95 | 179.80 | 182.25 | 160.68 | 154,179 |
| 2024-10-02 | 179.70 | 181.40 | 176.45 | 181.30 | 159.84 | 157,566 |
| 2024-10-01 | 176.10 | 182.55 | 176.10 | 179.70 | 158.43 | 257,705 |
| 2024-09-30 | 177.00 | 177.00 | 173.85 | 176.10 | 155.25 | 192,091 |
| 2024-09-27 | 177.00 | 179.05 | 176.25 | 177.45 | 155.65 | 128,695 |
| 2024-09-26 | 175.85 | 178.60 | 174.50 | 177.00 | 155.25 | 216,351 |
| 2024-09-25 | 173.85 | 176.00 | 173.85 | 175.05 | 153.54 | 161,014 |
| 2024-09-24 | 175.20 | 175.55 | 171.95 | 173.85 | 152.49 | 144,687 |
| 2024-09-23 | 174.80 | 176.10 | 173.90 | 174.75 | 153.28 | 113,464 |
| 2024-09-20 | 174.80 | 175.95 | 174.00 | 174.75 | 153.28 | 213,074 |
| 2024-09-19 | 172.25 | 175.40 | 172.20 | 174.80 | 153.32 | 111,383 |
| 2024-09-18 | 171.95 | 171.95 | 169.55 | 170.70 | 149.73 | 125,071 |
| 2024-09-17 | 175.50 | 176.10 | 171.45 | 171.95 | 150.82 | 180,662 |
| 2024-09-16 | 175.45 | 176.45 | 174.10 | 175.20 | 153.67 | 208,500 |
| 2024-09-13 | 170.65 | 173.05 | 170.00 | 173.05 | 151.79 | 500,372 |
| 2024-09-12 | 167.10 | 170.65 | 167.10 | 170.65 | 149.68 | 254,933 |
| 2024-09-11 | 163.50 | 166.30 | 162.60 | 166.30 | 145.87 | 484,792 |
| 2024-09-10 | 165.50 | 169.30 | 165.50 | 169.30 | 148.50 | 110,344 |
| 2024-09-09 | 167.00 | 168.65 | 164.40 | 165.50 | 145.16 | 118,076 |
| 2024-09-06 | 168.50 | 168.50 | 163.60 | 167.40 | 146.83 | 167,851 |
| 2024-09-05 | 164.60 | 169.70 | 164.15 | 168.70 | 147.97 | 120,741 |
| 2024-09-04 | 162.60 | 165.95 | 161.05 | 164.60 | 144.38 | 100,928 |
| 2024-09-03 | 166.70 | 167.45 | 163.20 | 164.75 | 144.51 | 155,598 |
| 2024-09-02 | 166.50 | 167.25 | 164.15 | 166.70 | 146.22 | 124,049 |
| 2024-08-30 | 165.75 | 169.15 | 165.75 | 165.80 | 145.43 | 392,245 |
| 2024-08-29 | 168.95 | 169.35 | 165.10 | 165.65 | 145.30 | 139,952 |
| 2024-08-28 | 168.75 | 169.65 | 167.85 | 168.95 | 148.19 | 101,813 |
| 2024-08-27 | 172.65 | 173.20 | 168.55 | 168.55 | 147.84 | 89,250 |
| 2024-08-26 | 171.70 | 173.20 | 170.50 | 172.65 | 151.44 | 130,049 |
| 2024-08-23 | 167.65 | 172.15 | 167.65 | 171.85 | 150.04 | 248,327 |
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.