Cibus Real Estate AB (publ) (STO:CIBUS)
Sweden · Delayed Price · Currency is SEK 132.50
-1.60 (-1.19%)
Nov 6, 2026, 5:29 PM CET
Cibus Real Estate AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 133.95 | 133.95 | 131.05 | 132.50 | 132.50 | -1.19% | 366,567 |
| Nov 5, 2026 | 131.50 | 135.00 | 131.35 | 134.10 | 134.10 | 2.09% | 584,383 |
| Nov 4, 2026 | 130.00 | 131.40 | 128.15 | 131.35 | 131.35 | 1.16% | 302,362 |
| Nov 3, 2026 | 130.40 | 131.60 | 129.55 | 129.85 | 129.85 | -0.12% | 382,151 |
| Nov 2, 2026 | 129.45 | 130.50 | 128.10 | 130.00 | 130.00 | 0.31% | 338,087 |
| Oct 30, 2026 | 129.15 | 129.95 | 128.30 | 129.60 | 129.60 | 0.47% | 155,084 |
| Oct 29, 2026 | 127.70 | 129.50 | 127.40 | 129.00 | 129.00 | 1.02% | 298,899 |
| Oct 28, 2026 | 127.10 | 128.05 | 126.40 | 127.70 | 127.70 | 0.47% | 215,133 |
| Oct 27, 2026 | 127.85 | 127.85 | 126.55 | 127.10 | 127.10 | -0.59% | 311,622 |
| Oct 26, 2026 | 128.00 | 128.90 | 127.10 | 127.85 | 127.85 | 0.30% | 344,909 |
| Oct 23, 2026 | 127.30 | 128.25 | 126.55 | 128.25 | 127.47 | 0.75% | 417,249 |
| Oct 22, 2026 | 126.50 | 127.30 | 125.60 | 127.30 | 126.53 | 0.91% | 382,442 |
| Oct 21, 2026 | 127.20 | 127.65 | 126.05 | 126.15 | 125.38 | -0.83% | 257,817 |
| Oct 20, 2026 | 125.40 | 127.25 | 125.10 | 127.20 | 126.43 | 1.03% | 373,722 |
| Oct 19, 2026 | 127.00 | 127.00 | 125.20 | 125.90 | 125.14 | -0.87% | 349,408 |
| Oct 16, 2026 | 125.85 | 128.45 | 125.30 | 127.00 | 126.23 | 0.91% | 536,379 |
| Oct 15, 2026 | 126.00 | 127.20 | 124.60 | 125.85 | 125.09 | 0.40% | 541,026 |
| Oct 14, 2026 | 124.00 | 127.30 | 124.00 | 125.35 | 124.59 | 1.37% | 1,081,174 |
| Oct 13, 2026 | 124.65 | 125.50 | 123.30 | 123.65 | 122.90 | -0.28% | 702,249 |
| Oct 12, 2026 | 122.25 | 125.55 | 122.25 | 124.00 | 123.25 | 4.60% | 1,794,352 |
| Oct 9, 2026 | 121.80 | 122.50 | 118.55 | 118.55 | 117.83 | -2.15% | 653,234 |
| Oct 8, 2026 | 121.75 | 122.60 | 120.55 | 121.15 | 120.41 | -0.33% | 432,606 |
| Oct 7, 2026 | 121.85 | 123.90 | 121.55 | 121.55 | 120.81 | -0.33% | 384,989 |
| Oct 6, 2026 | 121.85 | 122.60 | 121.20 | 121.95 | 121.21 | 0.62% | 415,188 |
| Oct 5, 2026 | 120.65 | 122.70 | 120.25 | 121.20 | 120.46 | 0.46% | 392,813 |
| Oct 2, 2026 | 121.55 | 122.10 | 120.45 | 120.65 | 119.92 | -0.70% | 446,770 |
| Oct 1, 2026 | 122.00 | 123.10 | 120.55 | 121.50 | 120.76 | -0.53% | 479,957 |
| Sep 30, 2026 | 123.30 | 124.05 | 122.15 | 122.15 | 121.41 | -0.97% | 473,868 |
| Sep 29, 2026 | 124.00 | 126.60 | 124.00 | 124.25 | 122.59 | 0.49% | 674,806 |
| Sep 28, 2026 | 128.40 | 128.50 | 119.70 | 123.65 | 122.00 | -4.11% | 2,302,731 |
| Sep 25, 2026 | 131.35 | 133.15 | 128.70 | 128.95 | 127.23 | -1.53% | 652,197 |
| Sep 24, 2026 | 134.95 | 134.95 | 130.95 | 130.95 | 129.20 | -3.00% | 401,835 |
| Sep 23, 2026 | 137.10 | 137.60 | 134.45 | 135.00 | 133.20 | -1.32% | 358,144 |
| Sep 22, 2026 | 138.85 | 139.50 | 136.55 | 136.80 | 134.98 | -1.37% | 258,440 |
| Sep 21, 2026 | 137.10 | 138.90 | 136.60 | 138.70 | 136.85 | 1.20% | 187,867 |
| Sep 18, 2026 | 138.45 | 138.45 | 136.95 | 137.05 | 135.22 | -1.01% | 309,259 |
| Sep 17, 2026 | 138.75 | 138.95 | 137.55 | 138.45 | 136.60 | 0.36% | 173,654 |
| Sep 16, 2026 | 137.10 | 138.60 | 137.10 | 137.95 | 136.11 | 0.77% | 168,345 |
| Sep 15, 2026 | 137.90 | 138.05 | 136.00 | 136.90 | 135.07 | -0.83% | 312,083 |
| Sep 14, 2026 | 138.90 | 139.95 | 137.70 | 138.05 | 136.21 | -0.61% | 309,326 |
| Sep 11, 2026 | 138.85 | 139.95 | 138.20 | 138.90 | 137.05 | 0.29% | 258,868 |
| Sep 10, 2026 | 139.50 | 140.95 | 138.50 | 138.50 | 136.65 | -0.57% | 254,361 |
| Sep 9, 2026 | 141.10 | 141.40 | 139.30 | 139.30 | 137.44 | -1.35% | 253,614 |
| Sep 8, 2026 | 142.15 | 142.40 | 141.15 | 141.20 | 139.32 | -0.42% | 219,784 |
| Sep 7, 2026 | 140.85 | 142.50 | 140.30 | 141.80 | 139.91 | 0.04% | 273,874 |
| Sep 4, 2026 | 141.20 | 141.90 | 140.20 | 141.75 | 139.86 | 0.50% | 478,413 |
| Sep 3, 2026 | 140.00 | 142.95 | 140.00 | 141.05 | 139.17 | 0.75% | 692,434 |
| Sep 2, 2026 | 141.35 | 141.90 | 139.30 | 140.00 | 138.13 | -0.96% | 342,197 |
| Sep 1, 2026 | 140.50 | 141.55 | 139.40 | 141.35 | 139.47 | 0.60% | 210,160 |
| Aug 31, 2026 | 141.75 | 141.75 | 140.50 | 140.50 | 138.63 | -1.33% | 303,623 |