Cibus Nordic Real Estate AB (publ) (STO:CIBUS)
Sweden · Delayed Price · Currency is SEK 164.50
+3.60 (2.24%)
Oct 10, 2025, 5:29 PM CET
STO:CIBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 160.90 | 164.80 | 160.90 | 164.50 | 164.50 | 2.24% | 298,035 |
| Oct 9, 2025 | 160.90 | 162.35 | 159.95 | 160.90 | 160.90 | 0.09% | 239,404 |
| Oct 8, 2025 | 161.15 | 162.35 | 160.55 | 160.75 | 160.75 | -0.22% | 190,007 |
| Oct 7, 2025 | 162.75 | 163.00 | 161.10 | 161.10 | 161.10 | -0.98% | 187,462 |
| Oct 6, 2025 | 162.45 | 163.80 | 161.60 | 162.70 | 162.70 | 0.15% | 257,289 |
| Oct 3, 2025 | 162.00 | 163.05 | 161.20 | 162.45 | 162.45 | 0.28% | 181,092 |
| Oct 2, 2025 | 167.45 | 167.75 | 161.20 | 162.00 | 162.00 | -3.20% | 307,503 |
| Oct 1, 2025 | 169.55 | 169.55 | 167.35 | 167.35 | 167.35 | -1.30% | 257,945 |
| Sep 30, 2025 | 167.20 | 169.95 | 164.70 | 169.55 | 169.55 | 1.41% | 258,952 |
| Sep 29, 2025 | 165.25 | 167.55 | 164.80 | 167.20 | 166.32 | 1.30% | 252,821 |
| Sep 26, 2025 | 163.60 | 165.50 | 163.20 | 165.05 | 164.18 | 1.23% | 98,490 |
| Sep 25, 2025 | 164.65 | 165.30 | 162.95 | 163.05 | 162.19 | -0.97% | 132,049 |
| Sep 24, 2025 | 165.20 | 166.05 | 164.10 | 164.65 | 163.78 | -0.33% | 130,037 |
| Sep 23, 2025 | 164.90 | 167.35 | 164.75 | 165.20 | 164.33 | 0.30% | 117,245 |
| Sep 22, 2025 | 167.20 | 167.80 | 164.30 | 164.70 | 163.83 | -1.50% | 157,985 |
| Sep 19, 2025 | 167.85 | 168.90 | 167.05 | 167.20 | 166.32 | -0.45% | 596,734 |
| Sep 18, 2025 | 169.05 | 170.60 | 167.15 | 167.95 | 167.06 | -0.59% | 113,621 |
| Sep 17, 2025 | 167.00 | 169.85 | 167.00 | 168.95 | 168.06 | 1.23% | 104,594 |
| Sep 16, 2025 | 169.15 | 170.40 | 166.90 | 166.90 | 166.02 | -1.21% | 174,426 |
| Sep 15, 2025 | 168.35 | 170.20 | 167.85 | 168.95 | 168.06 | 0.51% | 124,468 |
| Sep 12, 2025 | 167.10 | 168.90 | 166.55 | 168.10 | 167.21 | 0.75% | 105,199 |
| Sep 11, 2025 | 167.35 | 168.25 | 165.80 | 166.85 | 165.97 | -0.30% | 90,932 |
| Sep 10, 2025 | 167.85 | 168.65 | 166.40 | 167.35 | 166.47 | -0.30% | 174,389 |
| Sep 9, 2025 | 168.20 | 169.60 | 166.60 | 167.85 | 166.96 | -0.21% | 128,654 |
| Sep 8, 2025 | 167.55 | 168.80 | 166.90 | 168.20 | 167.31 | 0.39% | 105,183 |
| Sep 5, 2025 | 165.35 | 167.70 | 165.35 | 167.55 | 166.66 | 1.42% | 113,327 |
| Sep 4, 2025 | 164.70 | 166.00 | 164.65 | 165.20 | 164.33 | 0.52% | 113,280 |
| Sep 3, 2025 | 165.20 | 167.60 | 163.35 | 164.35 | 163.49 | -0.12% | 207,716 |
| Sep 2, 2025 | 169.00 | 169.40 | 164.50 | 164.55 | 163.68 | -2.60% | 228,245 |
| Sep 1, 2025 | 170.65 | 171.20 | 168.55 | 168.95 | 168.06 | -0.88% | 132,464 |
| Aug 29, 2025 | 172.30 | 172.95 | 170.45 | 170.45 | 169.55 | -1.13% | 151,905 |
| Aug 28, 2025 | 173.30 | 175.25 | 171.60 | 172.40 | 171.49 | -0.52% | 193,617 |
| Aug 27, 2025 | 172.80 | 175.55 | 171.95 | 173.30 | 172.39 | 0.29% | 231,372 |
| Aug 26, 2025 | 171.75 | 174.30 | 170.60 | 172.80 | 171.89 | 0.55% | 390,936 |
| Aug 25, 2025 | 173.85 | 174.35 | 171.85 | 171.85 | 170.18 | -1.15% | 144,642 |
| Aug 22, 2025 | 171.75 | 173.85 | 171.40 | 173.85 | 172.16 | 1.40% | 132,427 |
| Aug 21, 2025 | 172.55 | 172.65 | 170.55 | 171.45 | 169.78 | -0.52% | 194,659 |
| Aug 20, 2025 | 170.55 | 172.70 | 170.50 | 172.35 | 170.67 | 0.91% | 141,057 |
| Aug 19, 2025 | 170.50 | 171.05 | 169.95 | 170.80 | 169.14 | 0.23% | 132,663 |
| Aug 18, 2025 | 169.95 | 172.85 | 169.95 | 170.40 | 168.74 | 0.74% | 201,414 |
| Aug 15, 2025 | 170.75 | 171.65 | 169.15 | 169.15 | 167.51 | -0.65% | 161,633 |
| Aug 14, 2025 | 171.25 | 172.65 | 170.05 | 170.25 | 168.60 | -0.50% | 175,907 |
| Aug 13, 2025 | 172.30 | 173.00 | 170.50 | 171.10 | 169.44 | -0.70% | 140,159 |
| Aug 12, 2025 | 173.15 | 174.45 | 172.30 | 172.30 | 170.63 | -0.43% | 103,275 |
| Aug 11, 2025 | 174.75 | 175.35 | 172.70 | 173.05 | 171.37 | -0.94% | 182,279 |
| Aug 8, 2025 | 176.10 | 177.00 | 174.65 | 174.70 | 173.00 | -0.77% | 137,222 |
| Aug 7, 2025 | 176.95 | 177.50 | 175.60 | 176.05 | 174.34 | -0.20% | 169,917 |
| Aug 6, 2025 | 176.40 | 178.75 | 175.70 | 176.40 | 174.69 | -0.06% | 148,066 |
| Aug 5, 2025 | 176.50 | 177.00 | 175.45 | 176.50 | 174.78 | 0.20% | 131,265 |
| Aug 4, 2025 | 173.90 | 176.35 | 173.90 | 176.15 | 174.44 | 1.29% | 147,757 |