Cibus Nordic Real Estate AB (publ) (STO:CIBUS)
Sweden · Delayed Price · Currency is SEK 139.80
+0.25 (0.18%)
Mar 25, 2026, 3:20 PM CET
STO:CIBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 141.00 | 142.25 | 140.60 | 141.50 | - | 1.40% | 77,851 |
| Mar 24, 2026 | 138.50 | 139.90 | 137.55 | 139.55 | 139.55 | 1.16% | 197,414 |
| Mar 23, 2026 | 136.80 | 140.45 | 134.60 | 137.95 | 137.95 | -1.75% | 534,374 |
| Mar 20, 2026 | 142.50 | 144.20 | 140.20 | 140.40 | 140.40 | -1.13% | 274,290 |
| Mar 19, 2026 | 141.75 | 142.70 | 139.90 | 142.00 | 142.00 | -0.56% | 310,606 |
| Mar 18, 2026 | 143.60 | 144.50 | 141.90 | 142.80 | 142.80 | -0.56% | 343,720 |
| Mar 17, 2026 | 142.70 | 144.75 | 141.40 | 143.60 | 143.60 | 0.95% | 296,905 |
| Mar 16, 2026 | 141.65 | 143.45 | 141.15 | 142.25 | 142.25 | 0.42% | 267,873 |
| Mar 13, 2026 | 142.30 | 143.15 | 141.40 | 141.65 | 141.65 | -0.49% | 232,672 |
| Mar 12, 2026 | 142.65 | 143.75 | 141.45 | 142.35 | 142.35 | -0.21% | 551,479 |
| Mar 11, 2026 | 145.10 | 145.55 | 142.65 | 142.65 | 142.65 | -2.06% | 255,132 |
| Mar 10, 2026 | 146.00 | 146.90 | 145.15 | 145.65 | 145.65 | 1.36% | 251,118 |
| Mar 9, 2026 | 147.00 | 147.00 | 143.40 | 143.70 | 143.70 | -3.33% | 385,987 |
| Mar 6, 2026 | 149.40 | 150.00 | 147.75 | 148.65 | 148.65 | -0.23% | 220,138 |
| Mar 5, 2026 | 149.65 | 150.00 | 148.25 | 149.00 | 149.00 | -0.40% | 199,245 |
| Mar 4, 2026 | 147.70 | 151.00 | 146.90 | 149.60 | 149.60 | 1.42% | 194,671 |
| Mar 3, 2026 | 150.00 | 150.55 | 146.80 | 147.50 | 147.50 | -2.41% | 383,888 |
| Mar 2, 2026 | 150.50 | 152.50 | 149.70 | 151.15 | 151.15 | -1.21% | 262,331 |
| Feb 27, 2026 | 154.30 | 155.10 | 152.80 | 153.00 | 153.00 | -0.49% | 408,572 |
| Feb 26, 2026 | 154.75 | 155.95 | 153.50 | 153.75 | 153.75 | -0.19% | 265,128 |
| Feb 25, 2026 | 154.00 | 154.90 | 152.85 | 154.05 | 154.05 | 0.33% | 228,896 |
| Feb 24, 2026 | 151.15 | 155.50 | 150.45 | 153.55 | 153.55 | 1.35% | 329,204 |
| Feb 23, 2026 | 152.95 | 152.95 | 150.15 | 151.50 | 151.50 | -2.07% | 340,760 |
| Feb 20, 2026 | 151.40 | 155.70 | 151.40 | 154.70 | 153.85 | 2.21% | 582,718 |
| Feb 19, 2026 | 151.45 | 152.55 | 148.30 | 151.35 | 150.51 | 0.30% | 624,672 |
| Feb 18, 2026 | 150.45 | 152.65 | 148.15 | 150.90 | 150.07 | -0.66% | 524,372 |
| Feb 17, 2026 | 150.30 | 152.25 | 150.00 | 151.90 | 151.06 | 1.06% | 269,355 |
| Feb 16, 2026 | 151.05 | 151.95 | 150.00 | 150.30 | 149.47 | -0.43% | 210,401 |
| Feb 13, 2026 | 151.50 | 152.70 | 150.10 | 150.95 | 150.12 | -0.72% | 221,917 |
| Feb 12, 2026 | 150.50 | 152.65 | 148.50 | 152.05 | 151.21 | 1.06% | 241,961 |
| Feb 11, 2026 | 155.50 | 156.00 | 150.45 | 150.45 | 149.62 | -3.34% | 456,014 |
| Feb 10, 2026 | 155.65 | 156.75 | 154.75 | 155.65 | 154.79 | - | 203,294 |
| Feb 9, 2026 | 156.25 | 157.30 | 154.10 | 155.65 | 154.79 | -0.29% | 391,087 |
| Feb 6, 2026 | 155.25 | 156.65 | 153.80 | 156.10 | 155.24 | -0.03% | 201,134 |
| Feb 5, 2026 | 154.95 | 156.50 | 153.20 | 156.15 | 155.29 | 0.84% | 213,688 |
| Feb 4, 2026 | 153.90 | 155.45 | 153.05 | 154.85 | 153.99 | 0.62% | 404,653 |
| Feb 3, 2026 | 153.30 | 154.50 | 153.00 | 153.90 | 153.05 | -0.19% | 219,120 |
| Feb 2, 2026 | 154.30 | 155.15 | 152.50 | 154.20 | 153.35 | -0.06% | 292,022 |
| Jan 30, 2026 | 155.10 | 155.25 | 153.40 | 154.30 | 153.45 | -0.52% | 229,683 |
| Jan 29, 2026 | 154.95 | 156.30 | 153.30 | 155.10 | 154.24 | 0.16% | 231,357 |
| Jan 28, 2026 | 150.00 | 155.00 | 149.30 | 154.85 | 153.99 | 3.20% | 309,263 |
| Jan 27, 2026 | 152.50 | 152.75 | 150.05 | 150.05 | 149.22 | -1.48% | 270,443 |
| Jan 26, 2026 | 152.00 | 153.00 | 151.05 | 152.30 | 151.46 | -0.03% | 240,021 |
| Jan 23, 2026 | 152.35 | 153.00 | 151.65 | 152.35 | 150.77 | 0.13% | 258,538 |
| Jan 22, 2026 | 151.00 | 153.45 | 151.00 | 152.15 | 150.57 | 1.40% | 322,675 |
| Jan 21, 2026 | 151.10 | 152.70 | 148.65 | 150.05 | 148.50 | -0.63% | 258,373 |
| Jan 20, 2026 | 152.15 | 155.40 | 150.30 | 151.00 | 149.44 | 0.33% | 394,707 |
| Jan 19, 2026 | 151.35 | 151.95 | 149.60 | 150.50 | 148.94 | -1.51% | 240,605 |
| Jan 16, 2026 | 150.95 | 152.80 | 150.50 | 152.80 | 151.22 | 1.13% | 254,520 |
| Jan 15, 2026 | 148.50 | 151.20 | 148.00 | 151.10 | 149.53 | 1.96% | 328,954 |