Cibus Nordic Real Estate AB (publ) (STO:CIBUS)
Sweden · Delayed Price · Currency is SEK 167.40
-0.45 (-0.27%)
Sep 10, 2025, 3:00 PM CET
STO:CIBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 167.85 | 168.65 | 167.00 | 167.05 | 167.05 | -0.48% | 33,243 |
| Sep 9, 2025 | 168.20 | 169.60 | 166.60 | 167.85 | 167.85 | -0.21% | 128,654 |
| Sep 8, 2025 | 167.55 | 168.80 | 166.90 | 168.20 | 168.20 | 0.39% | 105,183 |
| Sep 5, 2025 | 165.35 | 167.70 | 165.35 | 167.55 | 167.55 | 1.42% | 113,327 |
| Sep 4, 2025 | 164.70 | 166.00 | 164.65 | 165.20 | 165.20 | 0.52% | 113,280 |
| Sep 3, 2025 | 165.20 | 167.60 | 163.35 | 164.35 | 164.35 | -0.12% | 207,716 |
| Sep 2, 2025 | 169.00 | 169.40 | 164.50 | 164.55 | 164.55 | -2.60% | 228,245 |
| Sep 1, 2025 | 170.65 | 171.20 | 168.55 | 168.95 | 168.95 | -0.88% | 132,464 |
| Aug 29, 2025 | 172.30 | 172.95 | 170.45 | 170.45 | 170.45 | -1.13% | 151,905 |
| Aug 28, 2025 | 173.30 | 175.25 | 171.60 | 172.40 | 172.40 | -0.52% | 193,617 |
| Aug 27, 2025 | 172.80 | 175.55 | 171.95 | 173.30 | 173.30 | 0.29% | 231,372 |
| Aug 26, 2025 | 171.75 | 174.30 | 170.60 | 172.80 | 172.80 | 0.55% | 390,936 |
| Aug 25, 2025 | 173.85 | 174.35 | 171.85 | 171.85 | 171.07 | -1.15% | 144,642 |
| Aug 22, 2025 | 171.75 | 173.85 | 171.40 | 173.85 | 173.06 | 1.40% | 132,427 |
| Aug 21, 2025 | 172.55 | 172.65 | 170.55 | 171.45 | 170.67 | -0.52% | 194,659 |
| Aug 20, 2025 | 170.55 | 172.70 | 170.50 | 172.35 | 171.57 | 0.91% | 141,057 |
| Aug 19, 2025 | 170.50 | 171.05 | 169.95 | 170.80 | 170.03 | 0.23% | 132,663 |
| Aug 18, 2025 | 169.95 | 172.85 | 169.95 | 170.40 | 169.63 | 0.74% | 201,414 |
| Aug 15, 2025 | 170.75 | 171.65 | 169.15 | 169.15 | 168.38 | -0.65% | 161,633 |
| Aug 14, 2025 | 171.25 | 172.65 | 170.05 | 170.25 | 169.48 | -0.50% | 175,907 |
| Aug 13, 2025 | 172.30 | 173.00 | 170.50 | 171.10 | 170.32 | -0.70% | 140,159 |
| Aug 12, 2025 | 173.15 | 174.45 | 172.30 | 172.30 | 171.52 | -0.43% | 103,275 |
| Aug 11, 2025 | 174.75 | 175.35 | 172.70 | 173.05 | 172.26 | -0.94% | 182,279 |
| Aug 8, 2025 | 176.10 | 177.00 | 174.65 | 174.70 | 173.91 | -0.77% | 137,222 |
| Aug 7, 2025 | 176.95 | 177.50 | 175.60 | 176.05 | 175.25 | -0.20% | 169,917 |
| Aug 6, 2025 | 176.40 | 178.75 | 175.70 | 176.40 | 175.60 | -0.06% | 148,066 |
| Aug 5, 2025 | 176.50 | 177.00 | 175.45 | 176.50 | 175.70 | 0.20% | 131,265 |
| Aug 4, 2025 | 173.90 | 176.35 | 173.90 | 176.15 | 175.35 | 1.29% | 147,757 |
| Aug 1, 2025 | 173.50 | 174.50 | 171.85 | 173.90 | 173.11 | 0.23% | 236,251 |
| Jul 31, 2025 | 174.50 | 175.65 | 173.50 | 173.50 | 172.71 | -0.52% | 181,189 |
| Jul 30, 2025 | 176.35 | 177.15 | 174.00 | 174.40 | 173.61 | -0.34% | 222,152 |
| Jul 29, 2025 | 177.25 | 177.45 | 175.00 | 175.00 | 174.21 | -1.10% | 161,140 |
| Jul 28, 2025 | 179.15 | 179.90 | 176.10 | 176.95 | 176.15 | -1.23% | 364,332 |
| Jul 25, 2025 | 180.55 | 180.70 | 178.05 | 179.15 | 179.15 | -0.58% | 172,460 |
| Jul 24, 2025 | 181.50 | 182.00 | 179.80 | 180.20 | 179.42 | -0.61% | 258,288 |
| Jul 23, 2025 | 184.90 | 185.20 | 181.30 | 181.30 | 180.51 | -1.71% | 213,971 |
| Jul 22, 2025 | 184.35 | 185.00 | 183.65 | 184.45 | 183.65 | 0.05% | 145,714 |
| Jul 21, 2025 | 182.55 | 185.20 | 182.35 | 184.35 | 183.55 | 1.60% | 163,818 |
| Jul 18, 2025 | 181.00 | 183.15 | 179.80 | 181.45 | 180.66 | 0.42% | 179,179 |
| Jul 17, 2025 | 182.75 | 184.55 | 179.00 | 180.70 | 179.92 | -1.23% | 295,861 |
| Jul 16, 2025 | 183.80 | 185.10 | 182.20 | 182.95 | 182.16 | -0.46% | 202,922 |
| Jul 15, 2025 | 183.15 | 185.20 | 182.15 | 183.80 | 183.00 | 0.33% | 159,005 |
| Jul 14, 2025 | 181.85 | 184.00 | 180.75 | 183.20 | 182.40 | 0.66% | 150,116 |
| Jul 11, 2025 | 184.00 | 184.50 | 181.60 | 182.00 | 181.21 | -1.03% | 168,205 |
| Jul 10, 2025 | 185.75 | 185.75 | 182.95 | 183.90 | 183.10 | -0.59% | 137,448 |
| Jul 9, 2025 | 184.90 | 185.85 | 183.20 | 185.00 | 184.20 | 0.14% | 134,932 |
| Jul 8, 2025 | 186.00 | 186.95 | 183.90 | 184.75 | 183.95 | -0.78% | 233,230 |
| Jul 7, 2025 | 189.50 | 190.30 | 185.70 | 186.20 | 185.39 | -1.53% | 196,590 |
| Jul 4, 2025 | 188.90 | 189.60 | 187.60 | 189.10 | 188.28 | 0.45% | 118,359 |
| Jul 3, 2025 | 186.95 | 189.70 | 186.40 | 188.25 | 187.43 | 0.78% | 140,872 |