Cibus Nordic Real Estate AB (publ) (6N5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1,000 |
| 07 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 06 May 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 03 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 02 May 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 30 Apr 2024 | 11.84 | 12.06 | 11.84 | 12.06 | 12.06 | 1,000 |
| 29 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 26 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 25 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 24 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 23 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 22 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 19 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 18 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 17 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 16 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 16 Apr 2024 | 0.07 Dividend | |||||
| 15 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.87 | - |
| 12 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.90 | - |
| 11 Apr 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.86 | - |
| 10 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.94 | - |
| 09 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.11 | - |
| 08 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.96 | - |
| 05 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.94 | - |
| 04 Apr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.11 | - |
| 03 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.03 | - |
| 02 Apr 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.88 | - |
| 28 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.85 | - |
| 27 Mar 2024 | 11.78 | 12.00 | 11.78 | 12.00 | 11.93 | 200 |
| 26 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.85 | - |
| 25 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.59 | - |
| 22 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.39 | - |
| 21 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.24 | - |
| 20 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.18 | - |
| 20 Mar 2024 | 0.08 Dividend | |||||
| 19 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.81 | - |
| 18 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.90 | - |
| 15 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.24 | - |
| 14 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | - |
| 13 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| 12 Mar 2024 | 11.22 | 11.63 | 11.22 | 11.63 | 11.48 | 150 |
| 11 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | 705 |
| 08 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.82 | 500 |
| 07 Mar 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.34 | - |
| 06 Mar 2024 | 10.51 | 10.70 | 10.51 | 10.70 | 10.56 | 1,000 |
| 05 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.52 | - |
| 04 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.36 | - |
| 01 Mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.15 | - |
| 29 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | - |
| 28 Feb 2024 | 9.98 | 10.19 | 9.98 | 10.19 | 10.05 | 600 |
| 27 Feb 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.93 | - |
| 26 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.33 | 400 |
| 23 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | - |
| 22 Feb 2024 | 9.98 | 10.17 | 9.98 | 10.17 | 10.04 | 250 |
| 21 Feb 2024 | 10.48 | 10.48 | 10.14 | 10.14 | 10.01 | 525 |
| 21 Feb 2024 | 0.08 Dividend | |||||
| 20 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.07 | - |
| 19 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | - |
| 16 Feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.16 | - |
| 15 Feb 2024 | 10.24 | 10.49 | 10.24 | 10.49 | 10.28 | 400 |
| 14 Feb 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.92 | - |
| 13 Feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.16 | - |
| 12 Feb 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.93 | - |
| 09 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.10 | - |
| 08 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.12 | - |
| 07 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.24 | - |
| 06 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.11 | - |
| 05 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.27 | - |
| 02 Feb 2024 | 10.65 | 10.95 | 10.65 | 10.95 | 10.73 | 100 |
| 01 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.64 | - |
| 31 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.51 | - |
| 30 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.47 | - |
| 29 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.36 | - |
| 26 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.33 | - |
| 25 Jan 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.20 | - |
| 24 Jan 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.16 | - |
| 23 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.12 | - |
| 23 Jan 2024 | 0.07 Dividend | |||||
| 22 Jan 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.91 | - |
| 19 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.01 | - |
| 18 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.07 | - |
| 17 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.31 | - |
| 16 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.50 | - |
| 15 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.78 | - |
| 12 Jan 2024 | 11.00 | 11.08 | 11.00 | 11.08 | 10.78 | 2,000 |
| 11 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 10.86 | - |
| 10 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.02 | - |
| 09 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.20 | - |
| 08 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.17 | - |
| 05 Jan 2024 | 11.62 | 11.70 | 11.62 | 11.70 | 11.38 | 1,050 |
| 04 Jan 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.19 | - |
| 03 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.48 | - |
| 02 Jan 2024 | 11.92 | 12.20 | 11.92 | 12.20 | 11.86 | 3,600 |
| 29 Dec 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 11.73 | - |
| 29 Dec 2023 | 0.08 Dividend | |||||
| 28 Dec 2023 | 12.22 | 12.39 | 12.22 | 12.39 | 11.97 | 500 |
| 27 Dec 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 11.87 | - |
| 22 Dec 2023 | 12.34 | 12.34 | 12.27 | 12.27 | 11.86 | 850 |
| 21 Dec 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 11.92 | - |
| 20 Dec 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 11.94 | - |
| *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.