Cibus Nordic Real Estate AB (6N5.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:20PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 12.32 | 12.40 | 12.22 | 12.36 | 12.36 | 150 |
| 30 Apr 2024 | 11.94 | 12.27 | 11.94 | 12.27 | 12.27 | - |
| 29 Apr 2024 | 11.77 | 12.02 | 11.77 | 11.97 | 11.97 | - |
| 26 Apr 2024 | 11.56 | 11.82 | 11.56 | 11.76 | 11.76 | - |
| 25 Apr 2024 | 11.93 | 11.93 | 11.47 | 11.55 | 11.55 | - |
| 24 Apr 2024 | 12.24 | 12.24 | 11.86 | 11.93 | 11.93 | - |
| 23 Apr 2024 | 12.19 | 12.24 | 11.90 | 12.24 | 12.24 | - |
| 22 Apr 2024 | 11.89 | 12.23 | 11.89 | 12.19 | 12.19 | - |
| 19 Apr 2024 | 11.84 | 11.90 | 11.64 | 11.89 | 11.89 | - |
| 18 Apr 2024 | 11.73 | 11.89 | 11.73 | 11.86 | 11.86 | - |
| 17 Apr 2024 | 11.74 | 11.89 | 11.69 | 11.72 | 11.72 | - |
| 16 Apr 2024 | 11.90 | 11.90 | 11.68 | 11.74 | 11.74 | - |
| 16 Apr 2024 | 0.07 Dividend | |||||
| 15 Apr 2024 | 12.05 | 12.07 | 11.90 | 11.91 | 11.85 | - |
| 12 Apr 2024 | 12.09 | 12.32 | 12.01 | 12.01 | 11.94 | - |
| 11 Apr 2024 | 12.03 | 12.09 | 11.88 | 12.09 | 12.02 | - |
| 10 Apr 2024 | 12.13 | 12.36 | 11.96 | 12.03 | 11.96 | - |
| 09 Apr 2024 | 12.28 | 12.30 | 12.11 | 12.11 | 12.04 | - |
| 08 Apr 2024 | 12.14 | 12.32 | 12.14 | 12.29 | 12.22 | - |
| 05 Apr 2024 | 12.13 | 12.25 | 12.11 | 12.14 | 12.06 | - |
| 04 Apr 2024 | 12.28 | 12.32 | 12.13 | 12.13 | 12.05 | - |
| 03 Apr 2024 | 12.20 | 12.34 | 12.09 | 12.28 | 12.21 | - |
| 02 Apr 2024 | 12.07 | 12.26 | 12.07 | 12.23 | 12.16 | - |
| 28 Mar 2024 | 12.02 | 12.19 | 11.98 | 12.11 | 12.04 | - |
| 27 Mar 2024 | 11.90 | 12.14 | 11.90 | 12.02 | 11.95 | - |
| 26 Mar 2024 | 12.02 | 12.06 | 11.90 | 11.90 | 11.83 | - |
| 25 Mar 2024 | 11.77 | 12.06 | 11.77 | 12.02 | 11.95 | - |
| 22 Mar 2024 | 11.57 | 11.80 | 11.57 | 11.77 | 11.70 | - |
| 21 Mar 2024 | 11.40 | 11.73 | 11.40 | 11.59 | 11.52 | - |
| 20 Mar 2024 | 11.35 | 11.40 | 11.20 | 11.39 | 11.32 | - |
| 20 Mar 2024 | 0.08 Dividend | |||||
| 19 Mar 2024 | 11.06 | 11.38 | 11.06 | 11.36 | 11.21 | - |
| 18 Mar 2024 | 11.15 | 11.15 | 11.06 | 11.06 | 10.92 | - |
| 15 Mar 2024 | 11.49 | 11.49 | 11.10 | 11.14 | 11.00 | - |
| 14 Mar 2024 | 11.30 | 11.62 | 11.30 | 11.51 | 11.36 | - |
| 13 Mar 2024 | 11.21 | 11.32 | 11.16 | 11.31 | 11.16 | - |
| 12 Mar 2024 | 11.33 | 11.49 | 11.21 | 11.22 | 11.07 | - |
| 11 Mar 2024 | 11.30 | 11.38 | 11.22 | 11.32 | 11.18 | - |
| 08 Mar 2024 | 10.85 | 11.31 | 10.85 | 11.29 | 11.14 | - |
| 07 Mar 2024 | 10.59 | 10.87 | 10.44 | 10.85 | 10.71 | - |
| 06 Mar 2024 | 10.61 | 10.78 | 10.57 | 10.57 | 10.44 | - |
| 05 Mar 2024 | 10.66 | 10.85 | 10.60 | 10.60 | 10.47 | - |
| 04 Mar 2024 | 10.60 | 11.02 | 10.60 | 10.78 | 10.65 | - |
| 01 Mar 2024 | 10.40 | 10.69 | 10.40 | 10.61 | 10.47 | - |
| 29 Feb 2024 | 9.88 | 10.52 | 9.88 | 10.39 | 10.26 | - |
| 28 Feb 2024 | 10.07 | 10.07 | 9.84 | 9.95 | 9.82 | - |
| 27 Feb 2024 | 10.17 | 10.21 | 10.09 | 10.10 | 9.97 | - |
| 26 Feb 2024 | 10.47 | 10.47 | 10.09 | 10.16 | 10.03 | - |
| 23 Feb 2024 | 10.21 | 10.22 | 10.11 | 10.16 | 10.03 | - |
| 22 Feb 2024 | 10.09 | 10.23 | 10.09 | 10.20 | 10.07 | - |
| 21 Feb 2024 | 10.47 | 10.47 | 10.06 | 10.06 | 9.94 | - |
| 21 Feb 2024 | 0.08 Dividend | |||||
| 20 Feb 2024 | 10.38 | 10.44 | 10.24 | 10.35 | 10.14 | - |
| 19 Feb 2024 | 10.40 | 10.40 | 10.29 | 10.37 | 10.16 | - |
| 16 Feb 2024 | 10.48 | 10.48 | 10.35 | 10.40 | 10.19 | - |
| 15 Feb 2024 | 10.35 | 10.55 | 10.35 | 10.49 | 10.28 | - |
| 14 Feb 2024 | 10.24 | 10.36 | 10.22 | 10.34 | 10.13 | - |
| 13 Feb 2024 | 10.48 | 10.48 | 10.17 | 10.22 | 10.01 | - |
| 12 Feb 2024 | 10.24 | 10.49 | 10.24 | 10.48 | 10.27 | - |
| 09 Feb 2024 | 10.43 | 10.46 | 10.18 | 10.25 | 10.04 | - |
| 08 Feb 2024 | 10.44 | 10.44 | 10.31 | 10.43 | 10.21 | - |
| 07 Feb 2024 | 10.56 | 10.56 | 10.42 | 10.44 | 10.23 | - |
| 06 Feb 2024 | 10.42 | 10.55 | 10.40 | 10.55 | 10.33 | - |
| 05 Feb 2024 | 10.59 | 10.62 | 10.40 | 10.41 | 10.20 | - |
| 02 Feb 2024 | 10.75 | 10.95 | 10.60 | 10.60 | 10.38 | - |
| 01 Feb 2024 | 10.98 | 10.98 | 10.74 | 10.74 | 10.52 | - |
| 31 Jan 2024 | 10.83 | 11.02 | 10.83 | 10.99 | 10.77 | - |
| 30 Jan 2024 | 10.80 | 10.99 | 10.76 | 10.83 | 10.61 | - |
| 29 Jan 2024 | 10.68 | 10.80 | 10.59 | 10.78 | 10.56 | - |
| 26 Jan 2024 | 10.65 | 10.73 | 10.59 | 10.68 | 10.46 | - |
| 25 Jan 2024 | 10.52 | 10.65 | 10.48 | 10.64 | 10.42 | - |
| 24 Jan 2024 | 10.48 | 10.66 | 10.48 | 10.52 | 10.30 | - |
| 23 Jan 2024 | 10.44 | 10.52 | 10.38 | 10.47 | 10.26 | - |
| 23 Jan 2024 | 0.07 Dividend | |||||
| 22 Jan 2024 | 10.31 | 10.56 | 10.31 | 10.48 | 10.19 | - |
| 19 Jan 2024 | 10.39 | 10.40 | 10.24 | 10.29 | 10.01 | - |
| 18 Jan 2024 | 10.46 | 10.51 | 10.37 | 10.40 | 10.11 | - |
| 17 Jan 2024 | 10.72 | 10.72 | 10.40 | 10.46 | 10.18 | - |
| 16 Jan 2024 | 10.90 | 10.90 | 10.71 | 10.72 | 10.43 | - |
| 15 Jan 2024 | 11.17 | 11.17 | 10.93 | 10.93 | 10.63 | - |
| 12 Jan 2024 | 11.04 | 11.22 | 11.04 | 11.18 | 10.87 | - |
| 11 Jan 2024 | 11.27 | 11.35 | 10.93 | 10.96 | 10.66 | - |
| 10 Jan 2024 | 11.45 | 11.49 | 11.23 | 11.26 | 10.96 | - |
| 09 Jan 2024 | 11.64 | 11.64 | 11.40 | 11.44 | 11.13 | - |
| 08 Jan 2024 | 11.60 | 11.63 | 11.36 | 11.63 | 11.31 | - |
| 05 Jan 2024 | 11.72 | 11.80 | 11.59 | 11.61 | 11.30 | 150 |
| 04 Jan 2024 | 11.63 | 11.86 | 11.63 | 11.70 | 11.38 | - |
| 03 Jan 2024 | 11.91 | 11.97 | 11.60 | 11.62 | 11.31 | - |
| 02 Jan 2024 | 12.04 | 12.23 | 11.90 | 11.90 | 11.58 | - |
| 29 Dec 2023 | 12.17 | 12.27 | 12.11 | 12.11 | 11.78 | - |
| 29 Dec 2023 | 0.08 Dividend | |||||
| 28 Dec 2023 | 12.31 | 12.38 | 12.26 | 12.27 | 11.86 | - |
| 27 Dec 2023 | 12.39 | 12.47 | 12.19 | 12.31 | 11.90 | - |
| 22 Dec 2023 | 12.44 | 12.44 | 12.22 | 12.39 | 11.98 | - |
| 21 Dec 2023 | 12.44 | 12.44 | 12.18 | 12.24 | 11.83 | - |
| 20 Dec 2023 | 12.46 | 12.51 | 12.36 | 12.44 | 12.02 | - |
| 19 Dec 2023 | 12.18 | 12.52 | 12.18 | 12.45 | 12.04 | - |
| 18 Dec 2023 | 12.22 | 12.32 | 12.10 | 12.27 | 11.86 | - |
| 15 Dec 2023 | 12.38 | 12.53 | 12.22 | 12.23 | 11.82 | - |
| 14 Dec 2023 | 11.73 | 12.55 | 11.73 | 12.40 | 11.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.