Skip to main content
logo
Cibus Nordic Real Estate AB (publ) (STO:CIBUS)
Sweden flag Sweden · Delayed Price · Currency is SEK
157.60
+0.85 (0.54%)
Dec 5, 2025, 5:29 PM CET

STO:CIBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025155.75158.35155.60157.60157.600.54%335,681
Dec 4, 2025155.45157.50154.50156.75156.751.13%269,776
Dec 3, 2025155.00157.40154.50155.00155.000.19%403,210
Dec 2, 2025160.20160.60154.40154.70154.70-3.31%472,432
Dec 1, 2025163.15163.65159.75160.00160.00-2.32%192,475
Nov 28, 2025163.90164.95162.20163.80163.800.37%399,306
Nov 27, 2025162.80164.00162.45163.20163.200.25%164,874
Nov 26, 2025161.55162.85159.90162.80162.800.77%170,453
Nov 25, 2025162.10163.05160.55161.55161.55-0.52%161,706
Nov 24, 2025161.00162.75160.30162.40161.521.00%241,123
Nov 21, 2025158.95161.10157.25160.80159.931.13%319,110
Nov 20, 2025160.50161.35158.65159.00158.14-0.90%301,305
Nov 19, 2025160.20161.00159.45160.45159.580.22%147,892
Nov 18, 2025162.75162.80160.10160.10159.23-1.63%191,247
Nov 17, 2025162.45164.25161.65162.75161.870.18%127,346
Nov 14, 2025164.00164.20161.55162.45161.57-0.95%134,754
Nov 13, 2025164.95165.40163.35164.00163.11-0.58%141,631
Nov 12, 2025163.00165.35162.80164.95164.061.35%211,490
Nov 11, 2025163.10164.25161.55162.75161.87-0.09%260,258
Nov 10, 2025166.95167.55162.65162.90162.02-2.43%279,729
Nov 7, 2025166.05167.45165.50166.95166.040.60%150,706
Nov 6, 2025166.50167.50165.30165.95165.05-0.03%144,583
Nov 5, 2025165.65168.00165.15166.00165.100.39%234,546
Nov 4, 2025167.00169.00165.35165.35164.45-0.09%404,123
Nov 3, 2025165.55167.00165.30165.50164.600.49%294,397
Oct 31, 2025166.60166.95164.70164.70163.81-1.11%94,856
Oct 30, 2025166.30166.70165.30166.55165.650.09%105,602
Oct 29, 2025166.50167.50165.55166.40165.500.15%113,903
Oct 28, 2025168.60168.95165.60166.15165.25-1.16%101,061
Oct 27, 2025169.20169.20167.10168.10167.19-0.71%122,119
Oct 24, 2025171.00171.00165.35169.30168.38-1.08%269,323
Oct 23, 2025170.00171.15168.00171.15169.460.68%202,860
Oct 22, 2025169.95170.20168.15170.00168.32-168,136
Oct 21, 2025168.90170.35168.30170.00168.320.65%136,916
Oct 20, 2025169.00169.35167.00168.90167.23-0.09%131,189
Oct 17, 2025169.60170.30167.40169.05167.38-0.29%232,204
Oct 16, 2025169.80169.95167.90169.55167.88-0.15%144,674
Oct 15, 2025169.65170.35169.05169.80168.130.27%158,121
Oct 14, 2025165.50169.95165.30169.35167.682.26%187,255
Oct 13, 2025164.50165.75163.35165.60163.970.67%183,253
Oct 10, 2025160.90164.80160.90164.50162.882.24%298,035
Oct 9, 2025160.90162.35159.95160.90159.310.09%239,404
Oct 8, 2025161.15162.35160.55160.75159.17-0.22%190,007
Oct 7, 2025162.75163.00161.10161.10159.51-0.98%187,462
Oct 6, 2025162.45163.80161.60162.70161.100.15%257,289
Oct 3, 2025162.00163.05161.20162.45160.850.28%181,092
Oct 2, 2025167.45167.75161.20162.00160.40-3.20%307,503
Oct 1, 2025169.55169.55167.35167.35165.70-1.30%257,945
Sep 30, 2025167.20169.95164.70169.55167.881.41%258,952
Sep 29, 2025165.25167.55164.80167.20164.681.30%252,821