Stockholm - Free Realtime Quote SEK

Cibus Nordic Real Estate AB (publ) (CIBUS.ST)

Compare
165.90 -2.80 (-1.66%)
As of 2:14 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Sep 6, 2024 168.50 168.50 163.60 165.90 165.90 86,887
Sep 5, 2024 164.60 169.70 164.15 168.70 168.70 120,741
Sep 4, 2024 162.60 165.95 161.05 164.60 164.60 100,928
Sep 3, 2024 166.70 167.45 163.20 164.75 164.75 155,566
Sep 2, 2024 166.50 167.25 164.15 166.70 166.70 124,049
Aug 30, 2024 165.75 169.15 165.75 165.80 165.80 392,245
Aug 29, 2024 168.95 169.35 165.10 165.65 165.65 139,952
Aug 28, 2024 168.75 169.65 167.85 168.95 168.95 101,813
Aug 27, 2024 172.65 173.20 168.55 168.55 168.55 89,250
Aug 26, 2024 0.07 Dividend
Aug 26, 2024 171.70 173.20 170.50 172.65 172.65 130,049
Aug 23, 2024 167.65 172.15 167.65 171.85 171.78 248,327
Aug 22, 2024 165.30 167.65 164.85 166.90 166.83 160,875
Aug 21, 2024 169.25 170.20 164.30 165.30 165.23 163,476
Aug 20, 2024 168.70 169.55 167.05 168.90 168.83 161,213
Aug 19, 2024 167.00 169.05 166.40 168.60 168.53 107,334
Aug 16, 2024 166.55 167.50 165.70 166.00 165.93 97,844
Aug 15, 2024 166.95 168.35 165.90 166.55 166.48 95,703
Aug 14, 2024 166.45 167.55 165.70 166.15 166.08 66,603
Aug 13, 2024 165.10 166.90 164.75 165.85 165.78 109,463
Aug 12, 2024 168.20 168.65 164.90 165.35 165.28 100,100
Aug 9, 2024 167.00 170.85 166.60 168.00 167.93 139,987
Aug 8, 2024 166.55 167.05 163.80 166.10 166.03 117,736
Aug 7, 2024 163.95 167.90 163.85 166.55 166.48 135,434
Aug 6, 2024 162.00 164.85 160.20 162.95 162.88 184,171
Aug 5, 2024 163.30 164.00 158.45 161.50 161.43 414,969
Aug 2, 2024 166.50 169.75 163.55 169.75 169.68 185,656
Aug 1, 2024 167.30 170.50 166.30 167.45 167.38 119,110
Jul 31, 2024 170.00 170.00 167.15 167.30 167.23 184,899
Jul 30, 2024 170.45 170.95 168.75 168.75 168.68 126,742
Jul 29, 2024 168.40 170.90 168.20 170.45 170.38 140,722
Jul 26, 2024 167.00 169.10 166.65 167.50 167.43 108,241
Jul 25, 2024 0.07 Dividend
Jul 25, 2024 165.00 166.70 162.90 166.25 166.18 110,223
Jul 24, 2024 166.40 167.45 165.60 166.50 166.36 82,157
Jul 23, 2024 166.20 167.55 165.15 166.65 166.51 90,094
Jul 22, 2024 164.85 167.90 164.85 166.00 165.86 107,622
Jul 19, 2024 164.90 166.50 162.35 164.85 164.71 108,194
Jul 18, 2024 163.15 168.70 162.50 165.15 165.01 244,323
Jul 17, 2024 171.00 171.05 152.90 163.20 163.06 563,544
Jul 16, 2024 172.90 174.10 170.50 172.00 171.86 158,736
Jul 15, 2024 174.55 175.35 171.00 172.10 171.96 174,534
Jul 12, 2024 173.95 175.75 173.55 174.55 174.41 177,541
Jul 11, 2024 171.10 173.45 168.50 173.45 173.31 218,152
Jul 10, 2024 169.55 172.75 168.50 170.50 170.36 191,775
Jul 9, 2024 166.75 169.70 166.40 168.75 168.61 123,496
Jul 8, 2024 166.90 168.20 165.60 166.70 166.56 127,424
Jul 5, 2024 166.70 167.50 165.55 166.90 166.76 188,160
Jul 4, 2024 165.25 167.85 165.25 166.50 166.36 181,118
Jul 3, 2024 163.50 165.40 161.60 165.20 165.06 199,060
Jul 2, 2024 161.40 164.45 161.40 163.30 163.16 196,747
Jul 1, 2024 160.00 161.75 159.15 160.90 160.77 153,373
Jun 28, 2024 0.08 Dividend
Jun 28, 2024 157.60 158.95 156.85 157.80 157.67 198,809
Jun 27, 2024 155.30 157.80 155.10 157.60 157.39 129,853
Jun 26, 2024 155.50 156.85 154.90 155.30 155.09 132,842
Jun 25, 2024 155.95 156.80 154.95 155.40 155.19 192,091
Jun 24, 2024 153.70 156.15 151.05 155.95 155.74 196,162
Jun 20, 2024 150.95 154.50 150.75 153.70 153.49 205,677
Jun 19, 2024 152.70 153.10 150.40 150.40 150.20 135,728
Jun 18, 2024 150.45 152.70 150.45 152.70 152.50 124,885
Jun 17, 2024 153.75 154.45 150.20 150.35 150.15 124,946
Jun 14, 2024 153.00 153.75 151.50 153.75 153.54 163,917
Jun 13, 2024 153.80 154.95 152.10 152.55 152.35 110,746
Jun 12, 2024 150.30 154.60 150.30 153.80 153.59 156,205
Jun 11, 2024 151.50 152.15 149.90 150.30 150.10 117,526
Jun 10, 2024 150.35 152.00 149.85 151.50 151.30 118,761
Jun 7, 2024 156.25 156.60 149.60 150.35 150.15 267,673
Jun 5, 2024 155.00 157.25 154.70 156.25 156.04 161,738
Jun 4, 2024 154.85 156.70 154.40 154.75 154.54 109,777
Jun 3, 2024 153.45 154.85 152.35 154.25 154.04 164,868
May 31, 2024 149.05 155.00 147.10 153.25 153.05 484,742
May 30, 2024 146.40 149.45 146.10 149.05 148.85 107,205
May 29, 2024 149.45 149.75 146.40 146.40 146.20 166,496
May 28, 2024 150.50 151.70 149.45 149.45 149.25 96,807
May 27, 2024 0.07 Dividend
May 27, 2024 151.00 151.25 149.80 150.10 149.90 76,471
May 24, 2024 149.40 151.35 149.35 150.45 150.18 91,456
May 23, 2024 151.65 151.65 149.20 149.40 149.13 122,941
May 22, 2024 149.55 152.55 149.25 151.65 151.38 143,254
May 21, 2024 150.45 150.85 149.00 149.55 149.28 120,124
May 20, 2024 149.70 151.85 149.70 150.35 150.08 99,868
May 17, 2024 151.15 152.05 149.70 149.70 149.43 144,737
May 16, 2024 154.00 155.20 151.05 151.15 150.88 144,545
May 15, 2024 150.90 153.75 150.50 153.70 153.42 163,961
May 14, 2024 148.85 151.60 148.20 150.00 149.73 201,039
May 13, 2024 148.75 150.00 148.05 148.70 148.43 157,539
May 10, 2024 150.25 150.80 147.10 148.65 148.38 170,800
May 8, 2024 149.35 150.80 147.80 148.90 148.63 116,123
May 7, 2024 146.05 149.80 145.75 149.25 148.98 210,982
May 6, 2024 147.60 148.25 145.00 146.00 145.74 241,740
May 3, 2024 145.40 148.10 144.30 147.50 147.23 239,092
May 2, 2024 144.10 145.55 142.35 144.45 144.19 270,419
Apr 30, 2024 140.55 144.65 140.30 144.65 144.39 122,654
Apr 29, 2024 138.30 140.85 138.05 140.25 140.00 135,069
Apr 26, 2024 135.60 139.25 135.60 137.70 137.45 141,795
Apr 25, 2024 138.25 138.50 134.05 135.15 134.91 188,441
Apr 24, 2024 141.50 142.90 137.95 138.25 138.00 222,804
Apr 23, 2024 141.35 142.45 136.05 141.50 141.25 241,178
Apr 22, 2024 139.00 142.10 139.00 141.40 141.15 120,042
Apr 19, 2024 136.35 138.70 135.90 138.40 138.15 105,795
Apr 18, 2024 136.70 138.50 136.60 138.25 138.00 99,617
Apr 17, 2024 136.60 138.50 135.95 136.65 136.40 111,077
Apr 16, 2024 0.07 Dividend
Apr 16, 2024 136.55 137.80 135.05 136.70 136.45 300,967
Apr 15, 2024 139.70 140.55 137.55 137.95 137.63 265,105
Apr 12, 2024 141.50 142.50 139.20 139.40 139.08 193,047
Apr 11, 2024 138.45 140.20 136.40 139.30 138.98 176,620
Apr 10, 2024 139.85 141.85 137.45 138.45 138.13 201,967
Apr 9, 2024 140.95 140.95 138.20 138.45 138.13 132,662
Apr 8, 2024 140.00 141.50 139.20 140.95 140.63 142,251
Apr 5, 2024 139.00 141.95 138.75 139.75 139.43 224,163
Apr 4, 2024 142.50 142.75 139.20 139.55 139.23 184,979
Apr 3, 2024 141.00 143.25 139.60 141.45 141.12 261,766
Apr 2, 2024 141.75 142.25 139.30 140.90 140.58 389,776
Mar 28, 2024 139.45 140.90 138.25 140.30 139.98 213,119
Mar 27, 2024 136.55 139.50 136.20 138.20 137.88 226,776
Mar 26, 2024 137.40 138.85 136.30 136.45 136.14 199,986
Mar 25, 2024 134.50 138.10 134.50 137.40 137.08 199,170
Mar 22, 2024 131.95 135.05 131.70 134.10 133.79 142,714
Mar 21, 2024 131.00 133.35 130.40 131.95 131.65 162,919
Mar 20, 2024 0.08 Dividend
Mar 20, 2024 127.90 129.50 126.80 129.50 129.20 124,636
Mar 19, 2024 125.60 129.00 125.25 129.00 128.62 137,815
Mar 18, 2024 125.65 126.20 124.90 125.60 125.23 148,585
Mar 15, 2024 129.35 129.40 125.15 125.65 125.28 310,533
Mar 14, 2024 127.50 130.75 127.20 129.35 128.97 205,787
Mar 13, 2024 125.45 127.15 124.85 126.80 126.43 88,646
Mar 12, 2024 127.85 129.05 125.30 125.45 125.08 227,720
Mar 11, 2024 126.10 127.80 124.85 126.80 126.43 194,728
Mar 8, 2024 121.60 126.65 121.30 126.40 126.03 233,682
Mar 7, 2024 118.40 123.35 116.85 121.50 121.14 241,847
Mar 6, 2024 119.80 121.60 118.30 118.35 118.00 334,219
Mar 5, 2024 120.80 122.80 119.40 119.40 119.05 296,283
Mar 4, 2024 119.20 123.85 118.85 121.30 120.95 364,871
Mar 1, 2024 117.00 119.70 116.95 118.45 118.10 407,823
Feb 29, 2024 114.50 119.30 112.95 116.35 116.01 761,881
Feb 28, 2024 112.95 113.25 109.75 111.25 110.92 335,283
Feb 27, 2024 113.50 114.75 112.75 112.95 112.62 197,912
Feb 26, 2024 113.50 114.15 112.55 113.30 112.97 142,061
Feb 23, 2024 114.00 114.90 112.75 113.45 113.12 164,216
Feb 22, 2024 112.65 114.70 112.45 113.95 113.62 326,012
Feb 21, 2024 0.08 Dividend
Feb 21, 2024 115.00 115.00 112.65 112.65 112.32 158,166
Feb 20, 2024 116.15 117.20 114.25 115.65 115.23 173,820
Feb 19, 2024 116.15 117.55 115.40 116.15 115.73 99,344
Feb 16, 2024 119.00 119.10 116.35 117.20 116.78 142,389
Feb 15, 2024 117.30 118.65 116.75 118.30 117.87 93,076
Feb 14, 2024 116.00 117.45 115.30 116.60 116.18 87,204
Feb 13, 2024 117.30 118.00 114.90 116.05 115.63 175,117
Feb 12, 2024 115.40 118.70 115.40 117.40 116.98 102,006
Feb 9, 2024 117.70 118.45 114.20 115.35 114.93 152,640
Feb 8, 2024 117.55 118.40 116.10 117.70 117.27 112,284
Feb 7, 2024 119.10 119.55 117.55 117.55 117.13 103,568
Feb 6, 2024 119.50 120.05 118.10 119.20 118.77 118,461
Feb 5, 2024 120.15 121.00 118.20 118.70 118.27 204,613
Feb 2, 2024 122.00 123.75 119.95 120.25 119.82 112,344
Feb 1, 2024 123.00 123.85 120.15 121.40 120.96 144,688
Jan 31, 2024 122.30 123.90 122.20 123.30 122.85 134,369
Jan 30, 2024 122.55 124.00 121.65 122.30 121.86 73,353
Jan 29, 2024 121.20 122.95 119.75 122.35 121.91 87,811
Jan 26, 2024 121.30 121.75 119.10 121.20 120.76 112,068
Jan 25, 2024 119.15 120.70 118.30 120.70 120.26 117,886
Jan 24, 2024 120.80 121.60 119.20 119.65 119.22 164,611
Jan 23, 2024 0.07 Dividend
Jan 23, 2024 119.30 120.00 117.85 119.30 118.87 153,461
Jan 22, 2024 117.70 120.30 117.70 119.30 118.80 293,002
Jan 19, 2024 118.75 119.35 116.55 117.70 117.21 245,549
Jan 18, 2024 119.05 119.70 117.85 118.75 118.25 176,241
Jan 17, 2024 120.05 121.05 118.50 119.05 118.55 252,536
Jan 16, 2024 123.00 123.90 121.25 122.00 121.49 112,556
Jan 15, 2024 124.95 124.95 123.10 123.45 122.93 102,619
Jan 12, 2024 124.00 126.50 123.90 125.90 125.37 473,510
Jan 11, 2024 126.55 127.45 123.10 123.50 122.98 215,554
Jan 10, 2024 128.50 129.00 125.50 126.50 125.97 162,324
Jan 9, 2024 130.90 131.25 127.30 128.55 128.01 162,602
Jan 8, 2024 130.25 131.35 127.45 130.35 129.80 164,506
Jan 5, 2024 130.85 130.95 129.35 130.25 129.70 110,676
Jan 4, 2024 131.10 133.40 130.80 130.85 130.30 207,745
Jan 3, 2024 133.05 134.50 129.95 130.40 129.85 279,580
Jan 2, 2024 133.90 135.45 132.90 133.05 132.49 245,385
Dec 29, 2023 0.08 Dividend
Dec 29, 2023 135.60 135.85 133.80 133.90 133.34 168,315
Dec 28, 2023 136.40 136.80 135.10 136.00 135.35 168,670
Dec 27, 2023 136.80 137.85 134.85 136.15 135.50 209,498
Dec 22, 2023 135.75 137.25 134.90 136.80 136.15 148,065
Dec 21, 2023 137.50 137.90 133.95 135.75 135.10 574,408
Dec 20, 2023 138.95 139.90 136.90 138.05 137.39 410,095
Dec 19, 2023 0.08 Dividend
Dec 19, 2023 137.10 140.20 137.10 138.75 138.09 177,204
Dec 18, 2023 136.50 138.50 134.60 137.10 136.36 215,231
Dec 15, 2023 140.65 141.10 136.65 136.65 135.92 480,303
Dec 14, 2023 134.65 140.75 134.40 139.85 139.10 634,849
Dec 13, 2023 130.00 131.85 129.05 131.45 130.74 349,094
Dec 12, 2023 134.40 134.70 131.15 132.05 131.34 165,493
Dec 11, 2023 132.00 134.60 131.55 134.25 133.53 164,142
Dec 8, 2023 132.60 133.90 131.05 132.20 131.49 246,351
Dec 7, 2023 132.65 133.90 131.10 132.60 131.89 248,030
Dec 6, 2023 130.90 133.90 130.40 132.90 132.19 139,688
Dec 5, 2023 128.65 133.50 128.40 130.90 130.20 172,959
Dec 4, 2023 130.90 131.70 128.25 128.65 127.96 148,557
Dec 1, 2023 127.00 131.00 126.90 130.95 130.25 279,117
Nov 30, 2023 127.25 128.45 126.60 126.65 125.97 853,673
Nov 29, 2023 125.50 128.45 125.50 127.25 126.57 188,333
Nov 28, 2023 126.25 127.05 124.30 125.15 124.48 167,515
Nov 27, 2023 124.70 127.15 124.70 126.25 125.57 163,764
Nov 24, 2023 124.10 125.85 124.10 125.25 124.58 189,914
Nov 23, 2023 123.00 126.60 123.00 123.85 123.19 268,529
Nov 22, 2023 0.08 Dividend
Nov 22, 2023 121.80 123.40 121.25 123.00 122.34 216,609
Nov 21, 2023 124.00 126.30 122.00 122.00 121.27 183,337
Nov 20, 2023 123.10 125.25 121.55 124.00 123.25 221,080
Nov 17, 2023 120.15 124.20 120.15 123.10 122.36 175,383
Nov 16, 2023 122.00 123.30 119.80 120.15 119.43 212,978
Nov 15, 2023 124.00 127.50 121.90 122.20 121.46 287,186
Nov 14, 2023 115.95 124.85 115.45 124.85 124.10 384,623
Nov 13, 2023 116.50 117.95 115.75 115.95 115.25 137,797
Nov 10, 2023 117.25 117.30 115.30 116.35 115.65 192,248
Nov 9, 2023 114.75 118.80 114.70 117.40 116.69 201,095
Nov 8, 2023 118.00 118.20 112.55 115.10 114.41 397,675
Nov 7, 2023 112.50 122.45 112.50 119.10 118.38 539,028
Nov 6, 2023 115.15 116.55 112.65 112.95 112.27 270,622
Nov 3, 2023 112.60 115.65 112.60 115.15 114.46 248,093
Nov 2, 2023 105.60 112.30 105.60 112.20 111.52 689,647
Nov 1, 2023 104.60 105.60 103.50 104.95 104.32 185,749
Oct 31, 2023 103.15 105.65 103.15 104.55 103.92 385,475
Oct 30, 2023 104.00 104.95 102.70 103.15 102.53 208,454
Oct 27, 2023 102.80 104.20 102.80 103.50 102.88 479,010
Oct 26, 2023 100.30 102.80 99.68 102.75 102.13 166,665
Oct 25, 2023 103.45 103.45 99.82 101.00 100.39 169,803
Oct 24, 2023 101.00 104.00 100.60 103.45 102.83 339,656
Oct 23, 2023 0.07 Dividend
Oct 23, 2023 103.30 104.10 99.50 101.20 100.59 216,154
Oct 20, 2023 100.80 103.85 99.54 103.30 102.61 216,248
Oct 19, 2023 101.50 102.05 100.35 101.05 100.37 273,905
Oct 18, 2023 102.40 103.80 101.25 101.70 101.02 171,645
Oct 17, 2023 103.80 104.80 102.10 102.40 101.71 145,495
Oct 16, 2023 103.00 104.00 102.40 103.60 102.91 334,070
Oct 13, 2023 105.30 105.70 101.80 102.55 101.86 296,534
Oct 12, 2023 106.55 108.50 105.10 105.30 104.60 1,086,270
Oct 11, 2023 106.45 106.65 105.20 105.60 104.89 324,986
Oct 10, 2023 105.55 107.50 105.55 106.45 105.74 587,642
Oct 9, 2023 105.00 105.25 103.45 105.05 104.35 258,028
Oct 6, 2023 105.10 106.30 103.20 104.75 104.05 315,763
Oct 5, 2023 105.00 106.00 104.10 104.70 104.00 302,357
Oct 4, 2023 105.00 106.00 104.15 104.55 103.85 262,107
Oct 3, 2023 107.25 107.70 105.15 105.35 104.65 211,313
Oct 2, 2023 108.30 111.05 107.10 107.60 106.88 340,191
Sep 29, 2023 0.08 Dividend
Sep 29, 2023 105.35 109.35 105.00 108.30 107.58 194,903
Sep 28, 2023 106.00 106.15 104.30 105.35 104.57 177,291
Sep 27, 2023 107.80 109.35 105.70 105.80 105.01 157,913
Sep 26, 2023 112.25 112.25 106.95 107.50 106.70 389,436
Sep 25, 2023 112.20 113.50 110.55 112.25 111.41 156,696
Sep 22, 2023 112.80 113.90 111.70 112.15 111.31 139,140
Sep 21, 2023 0.08 Dividend
Sep 21, 2023 113.25 114.50 112.30 113.10 112.26 219,366
Sep 20, 2023 113.70 114.90 113.55 113.95 113.02 216,782
Sep 19, 2023 112.95 115.25 112.05 113.65 112.72 117,725
Sep 18, 2023 116.20 116.20 112.95 113.05 112.13 170,437
Sep 15, 2023 117.95 118.55 116.15 116.20 115.25 448,979
Sep 14, 2023 114.75 118.00 114.75 117.85 116.89 237,272
Sep 13, 2023 113.35 115.05 113.35 114.70 113.77 81,682
Sep 12, 2023 116.70 117.00 113.30 113.35 112.43 112,110
Sep 11, 2023 115.45 117.00 114.95 116.70 115.75 95,850
Sep 8, 2023 116.40 116.80 114.95 115.45 114.51 151,852
Sep 7, 2023 117.00 117.55 116.10 116.25 115.30 145,110
Sep 6, 2023 117.00 118.15 116.05 116.85 115.90 225,597

Related Tickers

SBB-D.ST Samhällsbyggnadsbolaget i Norden AB (publ)
9.09
-0.49%
 
WIHL.ST Wihlborgs Fastigheter AB (publ)
109.60
-0.18%
 
NEOBO.ST Neobo Fastigheter AB (publ)
22.34
+0.45%
 
NIVI-B.ST Nivika Fastigheter AB (publ)
42.50
0.00%
 
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
6.41
+0.94%
 
AKEL-D.ST Akelius Residential Property AB (publ)
1.7040
0.00%
 
ANNE-B.ST Annehem Fastigheter AB
19.45
-1.02%
 
SAGA-D.ST AB Sagax (publ)
31.15
0.00%
 
KLARA-B.ST KlaraBo Sverige AB (publ)
20.10
-0.99%
 
HEIM-PREF.ST Heimstaden AB (publ)
13.98
0.00%