Cibus Nordic Real Estate AB (publ) (STO:CIBUS)
Sweden · Delayed Price · Currency is SEK 146.95
+0.96 (0.66%)
At close: Dec 30, 2025
STO:CIBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 146.50 | 147.15 | 145.45 | 146.95 | 146.95 | 0.07% | 449,660 |
| Dec 29, 2025 | 145.25 | 147.25 | 144.80 | 146.85 | 145.99 | 1.84% | 291,277 |
| Dec 23, 2025 | 143.70 | 145.00 | 143.25 | 144.20 | 143.35 | 0.42% | 358,859 |
| Dec 22, 2025 | 144.80 | 145.00 | 142.55 | 143.60 | 142.75 | -0.83% | 402,178 |
| Dec 19, 2025 | 144.00 | 145.05 | 143.05 | 144.80 | 143.95 | 0.63% | 491,778 |
| Dec 18, 2025 | 144.55 | 144.90 | 143.55 | 143.90 | 143.05 | -0.35% | 430,096 |
| Dec 17, 2025 | 146.85 | 146.95 | 144.25 | 144.40 | 143.55 | -1.53% | 366,923 |
| Dec 16, 2025 | 147.75 | 147.75 | 145.55 | 146.65 | 145.79 | -0.58% | 579,224 |
| Dec 15, 2025 | 149.55 | 150.00 | 147.50 | 147.50 | 146.63 | -1.37% | 391,147 |
| Dec 12, 2025 | 150.10 | 151.00 | 149.55 | 149.55 | 148.67 | -0.47% | 432,335 |
| Dec 11, 2025 | 151.40 | 151.40 | 149.55 | 150.25 | 149.37 | -0.76% | 436,546 |
| Dec 10, 2025 | 152.25 | 152.95 | 150.70 | 151.40 | 150.51 | -0.56% | 286,136 |
| Dec 9, 2025 | 154.60 | 155.00 | 152.00 | 152.25 | 151.35 | -1.46% | 252,542 |
| Dec 8, 2025 | 157.30 | 157.45 | 154.40 | 154.50 | 153.59 | -1.97% | 200,754 |
| Dec 5, 2025 | 155.75 | 158.35 | 155.60 | 157.60 | 156.67 | 0.54% | 335,681 |
| Dec 4, 2025 | 155.45 | 157.50 | 154.50 | 156.75 | 155.83 | 1.13% | 269,776 |
| Dec 3, 2025 | 155.00 | 157.40 | 154.50 | 155.00 | 154.09 | 0.19% | 405,249 |
| Dec 2, 2025 | 160.20 | 160.60 | 154.40 | 154.70 | 153.79 | -3.31% | 472,432 |
| Dec 1, 2025 | 163.15 | 163.65 | 159.75 | 160.00 | 159.06 | -2.32% | 192,475 |
| Nov 28, 2025 | 163.90 | 164.95 | 162.20 | 163.80 | 162.84 | 0.37% | 399,306 |
| Nov 27, 2025 | 162.80 | 164.00 | 162.45 | 163.20 | 162.24 | 0.25% | 164,874 |
| Nov 26, 2025 | 161.55 | 162.85 | 159.90 | 162.80 | 161.84 | 0.77% | 170,715 |
| Nov 25, 2025 | 162.10 | 163.05 | 160.55 | 161.55 | 160.60 | -0.52% | 161,706 |
| Nov 24, 2025 | 161.00 | 162.75 | 160.30 | 162.40 | 160.57 | 1.00% | 242,336 |
| Nov 21, 2025 | 158.95 | 161.10 | 157.25 | 160.80 | 158.99 | 1.13% | 319,110 |
| Nov 20, 2025 | 160.50 | 161.35 | 158.65 | 159.00 | 157.21 | -0.90% | 301,305 |
| Nov 19, 2025 | 160.20 | 161.00 | 159.45 | 160.45 | 158.64 | 0.22% | 147,892 |
| Nov 18, 2025 | 162.75 | 162.80 | 160.10 | 160.10 | 158.29 | -1.63% | 191,247 |
| Nov 17, 2025 | 162.45 | 164.25 | 161.65 | 162.75 | 160.91 | 0.18% | 127,346 |
| Nov 14, 2025 | 164.00 | 164.20 | 161.55 | 162.45 | 160.62 | -0.95% | 134,754 |
| Nov 13, 2025 | 164.95 | 165.40 | 163.35 | 164.00 | 162.15 | -0.58% | 141,631 |
| Nov 12, 2025 | 163.00 | 165.35 | 162.80 | 164.95 | 163.09 | 1.35% | 211,490 |
| Nov 11, 2025 | 163.10 | 164.25 | 161.55 | 162.75 | 160.91 | -0.09% | 260,258 |
| Nov 10, 2025 | 166.95 | 167.55 | 162.65 | 162.90 | 161.06 | -2.43% | 279,729 |
| Nov 7, 2025 | 166.05 | 167.45 | 165.50 | 166.95 | 165.07 | 0.60% | 150,706 |
| Nov 6, 2025 | 166.50 | 167.50 | 165.30 | 165.95 | 164.08 | -0.03% | 144,583 |
| Nov 5, 2025 | 165.65 | 168.00 | 165.15 | 166.00 | 164.13 | 0.39% | 234,546 |
| Nov 4, 2025 | 167.00 | 169.00 | 165.35 | 165.35 | 163.48 | -0.09% | 404,123 |
| Nov 3, 2025 | 165.55 | 167.00 | 165.30 | 165.50 | 163.63 | 0.49% | 294,397 |
| Oct 31, 2025 | 166.60 | 166.95 | 164.70 | 164.70 | 162.84 | -1.11% | 94,856 |
| Oct 30, 2025 | 166.30 | 166.70 | 165.30 | 166.55 | 164.67 | 0.09% | 105,602 |
| Oct 29, 2025 | 166.50 | 167.50 | 165.55 | 166.40 | 164.52 | 0.15% | 113,903 |
| Oct 28, 2025 | 168.60 | 168.95 | 165.60 | 166.15 | 164.28 | -1.16% | 101,061 |
| Oct 27, 2025 | 169.20 | 169.20 | 167.10 | 168.10 | 166.20 | -0.71% | 122,119 |
| Oct 24, 2025 | 171.00 | 171.00 | 165.35 | 169.30 | 167.39 | -1.08% | 269,323 |
| Oct 23, 2025 | 170.00 | 171.15 | 168.00 | 171.15 | 168.46 | 0.68% | 202,860 |
| Oct 22, 2025 | 169.95 | 170.20 | 168.15 | 170.00 | 167.33 | - | 168,136 |
| Oct 21, 2025 | 168.90 | 170.35 | 168.30 | 170.00 | 167.33 | 0.65% | 136,916 |
| Oct 20, 2025 | 169.00 | 169.35 | 167.00 | 168.90 | 166.25 | -0.09% | 131,189 |
| Oct 17, 2025 | 169.60 | 170.30 | 167.40 | 169.05 | 166.40 | -0.29% | 232,204 |