Cibus Real Estate AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	144.45	145.45	144.30	145.05	145.05	0.52%	275,090
Jul 27, 2026	144.55	145.05	143.10	144.30	144.30	0.21%	290,750
Jul 24, 2026	142.70	144.40	141.95	144.00	144.00	1.46%	256,970
Jul 23, 2026	142.85	144.50	142.70	142.70	141.92	-0.11%	201,545
Jul 22, 2026	141.45	144.70	140.75	142.85	142.07	1.24%	256,101
Jul 21, 2026	141.15	143.05	140.05	141.10	140.33	-0.07%	279,657
Jul 20, 2026	141.90	143.50	141.00	141.20	140.43	-0.63%	195,087
Jul 17, 2026	144.45	145.10	140.75	142.10	141.33	-1.73%	455,766
Jul 16, 2026	145.00	147.10	144.35	144.60	143.81	-0.21%	268,740
Jul 15, 2026	144.40	146.30	143.55	144.90	144.11	0.45%	223,797
Jul 14, 2026	145.30	145.35	143.90	144.25	143.46	-0.59%	211,272
Jul 13, 2026	146.20	146.60	145.10	145.10	144.31	-0.75%	174,898
Jul 10, 2026	147.50	148.50	146.15	146.20	145.40	-0.88%	195,801
Jul 9, 2026	146.00	147.50	145.75	147.50	146.70	1.37%	187,113
Jul 8, 2026	148.60	148.60	144.30	145.50	144.71	-2.28%	447,944
Jul 7, 2026	148.95	150.45	148.90	148.90	148.09	-0.03%	221,094
Jul 6, 2026	149.00	150.30	147.60	148.95	148.14	0.24%	238,336
Jul 3, 2026	147.85	149.45	147.30	148.60	147.79	0.51%	191,244
Jul 2, 2026	146.50	148.50	146.30	147.85	147.04	0.82%	259,865
Jul 1, 2026	148.30	148.30	144.20	146.65	145.85	-0.64%	259,447
Jun 30, 2026	146.40	148.45	146.00	147.60	146.80	0.78%	317,636
Jun 29, 2026	147.35	148.10	146.65	147.35	145.66	0.17%	216,831
Jun 26, 2026	148.80	148.90	146.75	147.10	145.42	-1.11%	253,674
Jun 25, 2026	148.00	149.45	147.70	148.75	147.05	0.85%	153,279
Jun 24, 2026	147.50	148.40	145.40	147.50	145.81	0.44%	162,545
Jun 23, 2026	147.20	147.60	146.20	146.85	145.17	-0.24%	152,380
Jun 22, 2026	146.95	147.90	145.50	147.20	145.51	0.07%	174,158
Jun 18, 2026	146.90	147.10	144.75	147.10	145.42	0.03%	337,256
Jun 17, 2026	147.60	147.60	146.30	147.05	145.37	-0.27%	177,657
Jun 16, 2026	149.05	149.05	146.75	147.45	145.76	-1.04%	259,679
Jun 15, 2026	150.40	151.75	148.05	149.00	147.29	-0.53%	301,157
Jun 12, 2026	149.30	150.95	147.85	149.80	148.09	0.57%	194,084
Jun 11, 2026	150.00	150.05	146.40	148.95	147.24	-1.16%	193,468
Jun 10, 2026	150.00	151.30	148.55	150.70	148.97	0.97%	140,547
Jun 9, 2026	148.45	150.35	147.80	149.25	147.54	0.51%	190,582
Jun 8, 2026	147.30	148.75	145.75	148.50	146.80	0.47%	225,896
Jun 5, 2026	149.00	149.75	147.50	147.80	146.11	-0.37%	180,344
Jun 4, 2026	149.65	150.10	147.30	148.35	146.65	-0.40%	282,245
Jun 3, 2026	149.25	150.00	148.45	148.95	147.24	-0.20%	279,441
Jun 2, 2026	150.30	151.45	149.00	149.25	147.54	-0.40%	227,950
Jun 1, 2026	153.10	153.20	149.70	149.85	148.13	-2.12%	287,469
May 29, 2026	154.75	154.95	152.70	153.10	151.35	-0.58%	763,840
May 28, 2026	154.95	155.35	153.00	154.00	152.24	-0.61%	148,289
May 27, 2026	154.80	157.05	154.80	154.95	153.18	0.13%	172,423
May 26, 2026	155.60	156.20	154.10	154.75	152.98	-0.32%	202,140
May 25, 2026	156.25	158.00	155.50	156.00	153.47	0.58%	266,211
May 22, 2026	155.20	155.65	154.30	155.10	152.58	0.65%	197,558
May 21, 2026	155.90	156.20	154.10	154.10	151.60	-1.28%	262,040
May 20, 2026	153.40	156.55	150.55	156.10	153.56	1.69%	338,443
May 19, 2026	153.00	154.90	153.00	153.50	151.01	0.46%	202,261