Cibus Nordic Real Estate AB (publ) (STO:CIBUS)
Sweden · Delayed Price · Currency is SEK 164.70
-1.85 (-1.11%)
Oct 31, 2025, 12:59 PM CET
STO:CIBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 166.60 | 166.95 | 164.70 | 164.70 | 164.70 | -1.11% | 94,856 |
| Oct 30, 2025 | 166.30 | 166.70 | 165.30 | 166.55 | 166.55 | 0.09% | 105,602 |
| Oct 29, 2025 | 166.50 | 167.50 | 165.55 | 166.40 | 166.40 | 0.15% | 113,903 |
| Oct 28, 2025 | 168.60 | 168.95 | 165.60 | 166.15 | 166.15 | -1.16% | 101,061 |
| Oct 27, 2025 | 169.20 | 169.20 | 167.10 | 168.10 | 168.10 | -0.71% | 122,119 |
| Oct 24, 2025 | 171.00 | 171.00 | 165.35 | 169.30 | 169.30 | -1.08% | 269,323 |
| Oct 23, 2025 | 170.00 | 171.15 | 168.00 | 171.15 | 170.39 | 0.68% | 202,860 |
| Oct 22, 2025 | 169.95 | 170.20 | 168.15 | 170.00 | 169.24 | - | 168,136 |
| Oct 21, 2025 | 168.90 | 170.35 | 168.30 | 170.00 | 169.24 | 0.65% | 136,916 |
| Oct 20, 2025 | 169.00 | 169.35 | 167.00 | 168.90 | 168.15 | -0.09% | 131,189 |
| Oct 17, 2025 | 169.60 | 170.30 | 167.40 | 169.05 | 168.29 | -0.29% | 232,204 |
| Oct 16, 2025 | 169.80 | 169.95 | 167.90 | 169.55 | 168.79 | -0.15% | 144,674 |
| Oct 15, 2025 | 169.65 | 170.35 | 169.05 | 169.80 | 169.04 | 0.27% | 158,121 |
| Oct 14, 2025 | 165.50 | 169.95 | 165.30 | 169.35 | 168.59 | 2.26% | 187,255 |
| Oct 13, 2025 | 164.50 | 165.75 | 163.35 | 165.60 | 164.86 | 0.67% | 183,253 |
| Oct 10, 2025 | 160.90 | 164.80 | 160.90 | 164.50 | 163.76 | 2.24% | 298,035 |
| Oct 9, 2025 | 160.90 | 162.35 | 159.95 | 160.90 | 160.18 | 0.09% | 239,404 |
| Oct 8, 2025 | 161.15 | 162.35 | 160.55 | 160.75 | 160.03 | -0.22% | 190,007 |
| Oct 7, 2025 | 162.75 | 163.00 | 161.10 | 161.10 | 160.38 | -0.98% | 187,462 |
| Oct 6, 2025 | 162.45 | 163.80 | 161.60 | 162.70 | 161.97 | 0.15% | 257,289 |
| Oct 3, 2025 | 162.00 | 163.05 | 161.20 | 162.45 | 161.72 | 0.28% | 181,092 |
| Oct 2, 2025 | 167.45 | 167.75 | 161.20 | 162.00 | 161.28 | -3.20% | 307,503 |
| Oct 1, 2025 | 169.55 | 169.55 | 167.35 | 167.35 | 166.60 | -1.30% | 257,945 |
| Sep 30, 2025 | 167.20 | 169.95 | 164.70 | 169.55 | 168.79 | 1.41% | 258,952 |
| Sep 29, 2025 | 165.25 | 167.55 | 164.80 | 167.20 | 165.57 | 1.30% | 252,821 |
| Sep 26, 2025 | 163.60 | 165.50 | 163.20 | 165.05 | 163.46 | 1.23% | 98,490 |
| Sep 25, 2025 | 164.65 | 165.30 | 162.95 | 163.05 | 161.48 | -0.97% | 132,049 |
| Sep 24, 2025 | 165.20 | 166.05 | 164.10 | 164.65 | 163.06 | -0.33% | 130,037 |
| Sep 23, 2025 | 164.90 | 167.35 | 164.75 | 165.20 | 163.61 | 0.30% | 117,245 |
| Sep 22, 2025 | 167.20 | 167.80 | 164.30 | 164.70 | 163.11 | -1.50% | 157,985 |
| Sep 19, 2025 | 167.85 | 168.90 | 167.05 | 167.20 | 165.59 | -0.45% | 596,734 |
| Sep 18, 2025 | 169.05 | 170.60 | 167.15 | 167.95 | 166.33 | -0.59% | 113,621 |
| Sep 17, 2025 | 167.00 | 169.85 | 167.00 | 168.95 | 167.32 | 1.23% | 104,594 |
| Sep 16, 2025 | 169.15 | 170.40 | 166.90 | 166.90 | 165.29 | -1.21% | 174,426 |
| Sep 15, 2025 | 168.35 | 170.20 | 167.85 | 168.95 | 167.32 | 0.51% | 124,468 |
| Sep 12, 2025 | 167.10 | 168.90 | 166.55 | 168.10 | 166.48 | 0.75% | 105,199 |
| Sep 11, 2025 | 167.35 | 168.25 | 165.80 | 166.85 | 165.24 | -0.30% | 90,932 |
| Sep 10, 2025 | 167.85 | 168.65 | 166.40 | 167.35 | 165.74 | -0.30% | 174,389 |
| Sep 9, 2025 | 168.20 | 169.60 | 166.60 | 167.85 | 166.23 | -0.21% | 128,654 |
| Sep 8, 2025 | 167.55 | 168.80 | 166.90 | 168.20 | 166.58 | 0.39% | 105,183 |
| Sep 5, 2025 | 165.35 | 167.70 | 165.35 | 167.55 | 165.94 | 1.42% | 113,327 |
| Sep 4, 2025 | 164.70 | 166.00 | 164.65 | 165.20 | 163.61 | 0.52% | 113,280 |
| Sep 3, 2025 | 165.20 | 167.60 | 163.35 | 164.35 | 162.77 | -0.12% | 207,716 |
| Sep 2, 2025 | 169.00 | 169.40 | 164.50 | 164.55 | 162.97 | -2.60% | 228,245 |
| Sep 1, 2025 | 170.65 | 171.20 | 168.55 | 168.95 | 167.32 | -0.88% | 132,464 |
| Aug 29, 2025 | 172.30 | 172.95 | 170.45 | 170.45 | 168.81 | -1.13% | 151,905 |
| Aug 28, 2025 | 173.30 | 175.25 | 171.60 | 172.40 | 170.74 | -0.52% | 193,617 |
| Aug 27, 2025 | 172.80 | 175.55 | 171.95 | 173.30 | 171.63 | 0.29% | 231,372 |
| Aug 26, 2025 | 171.75 | 174.30 | 170.60 | 172.80 | 171.14 | 0.55% | 390,936 |
| Aug 25, 2025 | 173.85 | 174.35 | 171.85 | 171.85 | 169.44 | -1.15% | 144,642 |