Cibus Nordic Real Estate AB (publ) (STO:CIBUS)
Sweden · Delayed Price · Currency is SEK 147.50
-3.75 (-2.48%)
Mar 3, 2026, 5:29 PM CET
STO:CIBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 150.00 | 150.55 | 146.80 | 147.50 | - | -2.41% | 367,735 |
| 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 |
| Jan 14, 2026 | 150.05 | 150.20 | 146.60 | 148.20 | 146.66 | -1.40% | 324,012 |
| Jan 13, 2026 | 150.90 | 151.65 | 149.30 | 150.30 | 148.74 | -0.53% | 233,519 |
| Jan 12, 2026 | 151.65 | 152.20 | 150.20 | 151.10 | 149.53 | -0.46% | 306,042 |
| Jan 9, 2026 | 151.00 | 151.80 | 148.40 | 151.80 | 150.23 | 0.63% | 243,656 |
| Jan 8, 2026 | 150.20 | 152.45 | 149.60 | 150.85 | 149.29 | 0.50% | 261,418 |
| Jan 7, 2026 | 147.05 | 151.20 | 147.00 | 150.10 | 148.54 | 2.91% | 469,900 |
| Jan 5, 2026 | 145.00 | 145.85 | 143.65 | 145.85 | 144.34 | 0.66% | 251,858 |
| Jan 2, 2026 | 147.20 | 147.25 | 144.70 | 144.90 | 143.40 | -1.40% | 403,751 |
| Dec 30, 2025 | 146.50 | 147.15 | 145.45 | 146.95 | 145.43 | 0.07% | 449,660 |
| Dec 29, 2025 | 145.25 | 147.25 | 144.80 | 146.85 | 144.47 | 1.84% | 291,849 |
| Dec 23, 2025 | 143.70 | 145.00 | 143.25 | 144.20 | 141.87 | 0.42% | 358,859 |
| Dec 22, 2025 | 144.80 | 145.00 | 142.55 | 143.60 | 141.27 | -0.83% | 402,178 |
| Dec 19, 2025 | 144.00 | 145.05 | 143.05 | 144.80 | 142.46 | 0.63% | 491,778 |
| Dec 18, 2025 | 144.55 | 144.90 | 143.55 | 143.90 | 141.57 | -0.35% | 430,096 |
| Dec 17, 2025 | 146.85 | 146.95 | 144.25 | 144.40 | 142.06 | -1.53% | 366,923 |
| Dec 16, 2025 | 147.75 | 147.75 | 145.55 | 146.65 | 144.28 | -0.58% | 579,224 |