Cibus Nordic Real Estate AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 127.00 | 127.00 | 125.20 | 125.90 | 125.90 | 340,025 |
| 2026-10-16 | 125.85 | 128.45 | 125.30 | 127.00 | 127.00 | 519,756 |
| 2026-10-15 | 126.00 | 127.20 | 124.60 | 125.85 | 125.85 | 540,906 |
| 2026-10-14 | 124.00 | 127.30 | 124.00 | 125.35 | 125.35 | 1,081,174 |
| 2026-10-13 | 124.65 | 125.50 | 123.30 | 123.65 | 123.65 | 702,249 |
| 2026-10-12 | 122.25 | 125.55 | 122.25 | 124.00 | 124.00 | 1,794,352 |
| 2026-10-09 | 121.80 | 122.50 | 118.55 | 118.55 | 118.55 | 653,234 |
| 2026-10-08 | 121.75 | 122.60 | 120.55 | 121.15 | 121.15 | 432,606 |
| 2026-10-07 | 121.85 | 123.90 | 121.55 | 121.55 | 121.55 | 384,989 |
| 2026-10-06 | 121.85 | 122.60 | 121.20 | 121.95 | 121.95 | 415,188 |
| 2026-10-05 | 120.65 | 122.70 | 120.25 | 121.20 | 121.20 | 392,813 |
| 2026-10-02 | 121.55 | 122.10 | 120.45 | 120.65 | 120.65 | 446,770 |
| 2026-10-01 | 122.00 | 123.10 | 120.55 | 121.50 | 121.50 | 479,957 |
| 2026-09-30 | 123.30 | 124.05 | 122.15 | 122.15 | 122.15 | 473,868 |
| 2026-09-29 | 124.00 | 126.60 | 124.00 | 124.25 | 123.34 | 674,806 |
| 2026-09-28 | 128.40 | 128.50 | 119.70 | 123.65 | 122.75 | 2,302,731 |
| 2026-09-25 | 131.35 | 133.15 | 128.70 | 128.95 | 128.01 | 652,197 |
| 2026-09-24 | 134.95 | 134.95 | 130.95 | 130.95 | 129.99 | 401,835 |
| 2026-09-23 | 137.10 | 137.60 | 134.45 | 135.00 | 134.01 | 358,144 |
| 2026-09-22 | 138.85 | 139.50 | 136.55 | 136.80 | 135.80 | 258,440 |
| 2026-09-21 | 137.10 | 138.90 | 136.60 | 138.70 | 137.69 | 187,867 |
| 2026-09-18 | 138.45 | 138.45 | 136.95 | 137.05 | 136.05 | 309,259 |
| 2026-09-17 | 138.75 | 138.95 | 137.55 | 138.45 | 137.44 | 173,654 |
| 2026-09-16 | 137.10 | 138.60 | 137.10 | 137.95 | 136.94 | 168,345 |
| 2026-09-15 | 137.90 | 138.05 | 136.00 | 136.90 | 135.90 | 312,083 |
| 2026-09-14 | 138.90 | 139.95 | 137.70 | 138.05 | 137.04 | 309,326 |
| 2026-09-11 | 138.85 | 139.95 | 138.20 | 138.90 | 137.89 | 258,868 |
| 2026-09-10 | 139.50 | 140.95 | 138.50 | 138.50 | 137.49 | 254,361 |
| 2026-09-09 | 141.10 | 141.40 | 139.30 | 139.30 | 138.28 | 253,614 |
| 2026-09-08 | 142.15 | 142.40 | 141.15 | 141.20 | 140.17 | 219,784 |
| 2026-09-07 | 140.85 | 142.50 | 140.30 | 141.80 | 140.77 | 273,874 |
| 2026-09-04 | 141.20 | 141.90 | 140.20 | 141.75 | 140.72 | 478,413 |
| 2026-09-03 | 140.00 | 142.95 | 140.00 | 141.05 | 140.02 | 692,434 |
| 2026-09-02 | 141.35 | 141.90 | 139.30 | 140.00 | 138.98 | 342,197 |
| 2026-09-01 | 140.50 | 141.55 | 139.40 | 141.35 | 140.32 | 210,160 |
| 2026-08-31 | 141.75 | 141.75 | 140.50 | 140.50 | 139.47 | 303,623 |
| 2026-08-28 | 142.25 | 142.95 | 141.75 | 142.40 | 141.36 | 171,701 |
| 2026-08-27 | 141.85 | 142.35 | 141.25 | 142.20 | 141.16 | 180,106 |
| 2026-08-26 | 142.45 | 142.65 | 141.15 | 141.85 | 140.81 | 219,256 |
| 2026-08-25 | 141.90 | 142.95 | 141.55 | 142.95 | 141.14 | 222,011 |
| 2026-08-24 | 142.45 | 142.90 | 141.20 | 141.70 | 139.90 | 269,170 |
| 2026-08-21 | 141.55 | 143.35 | 141.55 | 142.20 | 140.39 | 169,860 |
| 2026-08-20 | 141.65 | 142.10 | 141.15 | 141.55 | 139.75 | 203,529 |
| 2026-08-19 | 141.65 | 141.90 | 140.30 | 141.25 | 139.46 | 252,561 |
| 2026-08-18 | 142.00 | 142.45 | 141.50 | 141.50 | 139.70 | 228,504 |
| 2026-08-17 | 143.50 | 143.50 | 141.90 | 142.00 | 140.20 | 270,159 |
| 2026-08-14 | 144.10 | 144.35 | 143.15 | 143.40 | 141.58 | 168,460 |
| 2026-08-13 | 143.85 | 144.65 | 142.90 | 144.00 | 142.17 | 221,154 |
| 2026-08-12 | 142.85 | 144.25 | 142.65 | 143.70 | 141.88 | 206,728 |
| 2026-08-11 | 142.70 | 143.30 | 141.80 | 142.70 | 140.89 | 192,060 |
| 2026-08-10 | 143.95 | 144.25 | 142.30 | 142.60 | 140.79 | 245,856 |
| 2026-08-07 | 143.65 | 144.35 | 143.20 | 143.85 | 142.02 | 215,652 |
| 2026-08-06 | 143.90 | 144.50 | 143.40 | 143.55 | 141.73 | 208,373 |
| 2026-08-05 | 144.85 | 145.20 | 143.80 | 143.80 | 141.97 | 209,171 |
| 2026-08-04 | 144.50 | 145.20 | 144.10 | 144.90 | 143.06 | 176,928 |
| 2026-08-03 | 144.05 | 145.20 | 143.15 | 144.45 | 142.62 | 242,732 |
| 2026-07-31 | 143.55 | 144.50 | 143.45 | 143.75 | 141.92 | 227,361 |
| 2026-07-30 | 143.30 | 144.75 | 142.80 | 143.35 | 141.53 | 139,021 |
| 2026-07-29 | 145.10 | 145.15 | 142.50 | 143.15 | 141.33 | 315,649 |
| 2026-07-28 | 144.45 | 145.45 | 144.30 | 145.05 | 143.21 | 289,839 |
Page 1 of 2 · 66 trading daysOlder →
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.