Cibus Nordic Real Estate AB (publ) (CIBUS.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 09:51AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 144.10 | 144.65 | 142.35 | 143.65 | 143.65 | 43,924 |
| 30 Apr 2024 | 140.55 | 144.65 | 140.30 | 144.65 | 144.65 | 122,654 |
| 29 Apr 2024 | 138.30 | 140.85 | 138.05 | 140.25 | 140.25 | 135,069 |
| 26 Apr 2024 | 135.60 | 139.25 | 135.60 | 137.70 | 137.70 | 141,795 |
| 25 Apr 2024 | 138.25 | 138.50 | 134.05 | 135.15 | 135.15 | 188,441 |
| 24 Apr 2024 | 141.50 | 142.90 | 137.95 | 138.25 | 138.25 | 222,804 |
| 23 Apr 2024 | 141.35 | 142.45 | 136.05 | 141.50 | 141.50 | 241,178 |
| 22 Apr 2024 | 139.00 | 142.10 | 139.00 | 141.40 | 141.40 | 120,042 |
| 19 Apr 2024 | 136.35 | 138.70 | 135.90 | 138.40 | 138.40 | 105,795 |
| 18 Apr 2024 | 136.70 | 138.50 | 136.60 | 138.25 | 138.25 | 99,617 |
| 17 Apr 2024 | 136.60 | 138.50 | 135.95 | 136.65 | 136.65 | 111,077 |
| 16 Apr 2024 | 136.55 | 137.80 | 135.05 | 136.70 | 136.70 | 300,967 |
| 16 Apr 2024 | 0.07 Dividend | |||||
| 15 Apr 2024 | 139.70 | 140.55 | 137.55 | 137.95 | 137.88 | 265,105 |
| 12 Apr 2024 | 141.50 | 142.50 | 139.20 | 139.40 | 139.33 | 193,047 |
| 11 Apr 2024 | 138.45 | 140.20 | 136.40 | 139.30 | 139.23 | 176,620 |
| 10 Apr 2024 | 139.85 | 141.85 | 137.45 | 138.45 | 138.38 | 201,967 |
| 09 Apr 2024 | 140.95 | 140.95 | 138.20 | 138.45 | 138.38 | 132,662 |
| 08 Apr 2024 | 140.00 | 141.50 | 139.20 | 140.95 | 140.88 | 142,251 |
| 05 Apr 2024 | 139.00 | 141.95 | 138.75 | 139.75 | 139.68 | 224,163 |
| 04 Apr 2024 | 142.50 | 142.75 | 139.20 | 139.55 | 139.48 | 184,979 |
| 03 Apr 2024 | 141.00 | 143.25 | 139.60 | 141.45 | 141.38 | 261,766 |
| 02 Apr 2024 | 141.75 | 142.25 | 139.30 | 140.90 | 140.83 | 389,776 |
| 28 Mar 2024 | 139.45 | 140.90 | 138.25 | 140.30 | 140.23 | 213,119 |
| 27 Mar 2024 | 136.55 | 139.50 | 136.20 | 138.20 | 138.13 | 226,776 |
| 26 Mar 2024 | 137.40 | 138.85 | 136.30 | 136.45 | 136.38 | 199,986 |
| 25 Mar 2024 | 134.50 | 138.10 | 134.50 | 137.40 | 137.33 | 199,170 |
| 22 Mar 2024 | 131.95 | 135.05 | 131.70 | 134.10 | 134.03 | 142,714 |
| 21 Mar 2024 | 131.00 | 133.35 | 130.40 | 131.95 | 131.88 | 162,919 |
| 20 Mar 2024 | 127.90 | 129.50 | 126.80 | 129.50 | 129.43 | 124,636 |
| 20 Mar 2024 | 0.08 Dividend | |||||
| 19 Mar 2024 | 125.60 | 129.00 | 125.25 | 129.00 | 128.85 | 137,815 |
| 18 Mar 2024 | 125.65 | 126.20 | 124.90 | 125.60 | 125.46 | 148,585 |
| 15 Mar 2024 | 129.35 | 129.40 | 125.15 | 125.65 | 125.51 | 310,533 |
| 14 Mar 2024 | 127.50 | 130.75 | 127.20 | 129.35 | 129.20 | 205,787 |
| 13 Mar 2024 | 125.45 | 127.15 | 124.85 | 126.80 | 126.66 | 88,646 |
| 12 Mar 2024 | 127.85 | 129.05 | 125.30 | 125.45 | 125.31 | 227,720 |
| 11 Mar 2024 | 126.10 | 127.80 | 124.85 | 126.80 | 126.66 | 194,728 |
| 08 Mar 2024 | 121.60 | 126.65 | 121.30 | 126.40 | 126.26 | 233,682 |
| 07 Mar 2024 | 118.40 | 123.35 | 116.85 | 121.50 | 121.36 | 241,847 |
| 06 Mar 2024 | 119.80 | 121.60 | 118.30 | 118.35 | 118.22 | 334,219 |
| 05 Mar 2024 | 120.80 | 122.80 | 119.40 | 119.40 | 119.27 | 296,283 |
| 04 Mar 2024 | 119.20 | 123.85 | 118.85 | 121.30 | 121.16 | 364,871 |
| 01 Mar 2024 | 117.00 | 119.70 | 116.95 | 118.45 | 118.32 | 407,823 |
| 29 Feb 2024 | 114.50 | 119.30 | 112.95 | 116.35 | 116.22 | 761,881 |
| 28 Feb 2024 | 112.95 | 113.25 | 109.75 | 111.25 | 111.12 | 335,283 |
| 27 Feb 2024 | 113.50 | 114.75 | 112.75 | 112.95 | 112.82 | 197,912 |
| 26 Feb 2024 | 113.50 | 114.15 | 112.55 | 113.30 | 113.17 | 142,061 |
| 23 Feb 2024 | 114.00 | 114.90 | 112.75 | 113.45 | 113.32 | 164,216 |
| 22 Feb 2024 | 112.65 | 114.70 | 112.45 | 113.95 | 113.82 | 326,012 |
| 21 Feb 2024 | 115.00 | 115.00 | 112.65 | 112.65 | 112.52 | 158,166 |
| 21 Feb 2024 | 0.08 Dividend | |||||
| 20 Feb 2024 | 116.15 | 117.20 | 114.25 | 115.65 | 115.44 | 173,820 |
| 19 Feb 2024 | 116.15 | 117.55 | 115.40 | 116.15 | 115.94 | 99,344 |
| 16 Feb 2024 | 119.00 | 119.10 | 116.35 | 117.20 | 116.99 | 142,389 |
| 15 Feb 2024 | 117.30 | 118.65 | 116.75 | 118.30 | 118.08 | 93,076 |
| 14 Feb 2024 | 116.00 | 117.45 | 115.30 | 116.60 | 116.39 | 87,204 |
| 13 Feb 2024 | 117.30 | 118.00 | 114.90 | 116.05 | 115.84 | 175,117 |
| 12 Feb 2024 | 115.40 | 118.70 | 115.40 | 117.40 | 117.19 | 102,006 |
| 09 Feb 2024 | 117.70 | 118.45 | 114.20 | 115.35 | 115.14 | 152,640 |
| 08 Feb 2024 | 117.55 | 118.40 | 116.10 | 117.70 | 117.49 | 112,284 |
| 07 Feb 2024 | 119.10 | 119.55 | 117.55 | 117.55 | 117.34 | 103,568 |
| 06 Feb 2024 | 119.50 | 120.05 | 118.10 | 119.20 | 118.98 | 118,461 |
| 05 Feb 2024 | 120.15 | 121.00 | 118.20 | 118.70 | 118.48 | 204,613 |
| 02 Feb 2024 | 122.00 | 123.75 | 119.95 | 120.25 | 120.03 | 112,344 |
| 01 Feb 2024 | 123.00 | 123.85 | 120.15 | 121.40 | 121.18 | 144,688 |
| 31 Jan 2024 | 122.30 | 123.90 | 122.20 | 123.30 | 123.08 | 134,369 |
| 30 Jan 2024 | 122.55 | 124.00 | 121.65 | 122.30 | 122.08 | 73,353 |
| 29 Jan 2024 | 121.20 | 122.95 | 119.75 | 122.35 | 122.13 | 87,811 |
| 26 Jan 2024 | 121.30 | 121.75 | 119.10 | 121.20 | 120.98 | 112,068 |
| 25 Jan 2024 | 119.15 | 120.70 | 118.30 | 120.70 | 120.48 | 117,886 |
| 24 Jan 2024 | 120.80 | 121.60 | 119.20 | 119.65 | 119.43 | 164,611 |
| 23 Jan 2024 | 119.30 | 120.00 | 117.85 | 119.30 | 119.08 | 153,461 |
| 23 Jan 2024 | 0.07 Dividend | |||||
| 22 Jan 2024 | 117.70 | 120.30 | 117.70 | 119.30 | 119.01 | 293,002 |
| 19 Jan 2024 | 118.75 | 119.35 | 116.55 | 117.70 | 117.42 | 245,549 |
| 18 Jan 2024 | 119.05 | 119.70 | 117.85 | 118.75 | 118.46 | 176,241 |
| 17 Jan 2024 | 120.05 | 121.05 | 118.50 | 119.05 | 118.76 | 252,536 |
| 16 Jan 2024 | 123.00 | 123.90 | 121.25 | 122.00 | 121.71 | 112,556 |
| 15 Jan 2024 | 124.95 | 124.95 | 123.10 | 123.45 | 123.15 | 102,619 |
| 12 Jan 2024 | 124.00 | 126.50 | 123.90 | 125.90 | 125.60 | 473,510 |
| 11 Jan 2024 | 126.55 | 127.45 | 123.10 | 123.50 | 123.20 | 215,554 |
| 10 Jan 2024 | 128.50 | 129.00 | 125.50 | 126.50 | 126.20 | 162,324 |
| 09 Jan 2024 | 130.90 | 131.25 | 127.30 | 128.55 | 128.24 | 162,602 |
| 08 Jan 2024 | 130.25 | 131.35 | 127.45 | 130.35 | 130.04 | 164,506 |
| 05 Jan 2024 | 130.85 | 130.95 | 129.35 | 130.25 | 129.94 | 110,676 |
| 04 Jan 2024 | 131.10 | 133.40 | 130.80 | 130.85 | 130.54 | 207,745 |
| 03 Jan 2024 | 133.05 | 134.50 | 129.95 | 130.40 | 130.09 | 279,580 |
| 02 Jan 2024 | 133.90 | 135.45 | 132.90 | 133.05 | 132.73 | 245,385 |
| 29 Dec 2023 | 135.60 | 135.85 | 133.80 | 133.90 | 133.58 | 168,315 |
| 29 Dec 2023 | 0.08 Dividend | |||||
| 28 Dec 2023 | 136.40 | 136.80 | 135.10 | 136.00 | 135.59 | 168,670 |
| 27 Dec 2023 | 136.80 | 137.85 | 134.85 | 136.15 | 135.74 | 209,498 |
| 22 Dec 2023 | 135.75 | 137.25 | 134.90 | 136.80 | 136.39 | 148,065 |
| 21 Dec 2023 | 137.50 | 137.90 | 133.95 | 135.75 | 135.34 | 574,408 |
| 20 Dec 2023 | 138.95 | 139.90 | 136.90 | 138.05 | 137.64 | 410,095 |
| 19 Dec 2023 | 137.10 | 140.20 | 137.10 | 138.75 | 138.34 | 177,204 |
| 18 Dec 2023 | 136.50 | 138.50 | 134.60 | 137.10 | 136.69 | 215,231 |
| 15 Dec 2023 | 140.65 | 141.10 | 136.65 | 136.65 | 136.24 | 480,303 |
| 14 Dec 2023 | 134.65 | 140.75 | 134.40 | 139.85 | 139.43 | 634,849 |
| *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.