Cibus Real Estate AB (publ) (STO:CIBUS)
Sweden · Delayed Price · Currency is SEK 125.90
-1.10 (-0.87%)
Oct 19, 2026, 5:29 PM CET
Cibus Real Estate AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 127.00 | 127.00 | 125.20 | 125.90 | 125.90 | -0.87% | 349,408 |
| Oct 16, 2026 | 125.85 | 128.45 | 125.30 | 127.00 | 127.00 | 0.91% | 519,756 |
| Oct 15, 2026 | 126.00 | 127.20 | 124.60 | 125.85 | 125.85 | 0.40% | 521,987 |
| Oct 14, 2026 | 124.00 | 127.30 | 124.00 | 125.35 | 125.35 | 1.37% | 1,081,174 |
| Oct 13, 2026 | 124.65 | 125.50 | 123.30 | 123.65 | 123.65 | -0.28% | 702,249 |
| Oct 12, 2026 | 122.25 | 125.55 | 122.25 | 124.00 | 124.00 | 4.60% | 1,794,352 |
| Oct 9, 2026 | 121.80 | 122.50 | 118.55 | 118.55 | 118.55 | -2.15% | 653,234 |
| Oct 8, 2026 | 121.75 | 122.60 | 120.55 | 121.15 | 121.15 | -0.33% | 407,060 |
| Oct 7, 2026 | 121.85 | 123.90 | 121.55 | 121.55 | 121.55 | -0.33% | 384,989 |
| Oct 6, 2026 | 121.85 | 122.60 | 121.20 | 121.95 | 121.95 | 0.62% | 404,145 |
| Oct 5, 2026 | 120.65 | 122.70 | 120.25 | 121.20 | 121.20 | 0.46% | 392,813 |
| Oct 2, 2026 | 121.55 | 122.10 | 120.45 | 120.65 | 120.65 | -0.70% | 446,770 |
| Oct 1, 2026 | 122.00 | 123.10 | 120.55 | 121.50 | 121.50 | -0.53% | 479,957 |
| Sep 30, 2026 | 123.30 | 124.05 | 122.15 | 122.15 | 122.15 | -0.97% | 455,243 |
| Sep 29, 2026 | 124.00 | 126.60 | 124.00 | 124.25 | 123.34 | 0.49% | 674,806 |
| Sep 28, 2026 | 128.40 | 128.50 | 119.70 | 123.65 | 122.75 | -4.11% | 2,302,731 |
| Sep 25, 2026 | 131.35 | 133.15 | 128.70 | 128.95 | 128.01 | -1.53% | 652,197 |
| Sep 24, 2026 | 134.95 | 134.95 | 130.95 | 130.95 | 129.99 | -3.00% | 401,835 |
| Sep 23, 2026 | 137.10 | 137.60 | 134.45 | 135.00 | 134.01 | -1.32% | 358,144 |
| Sep 22, 2026 | 138.85 | 139.50 | 136.55 | 136.80 | 135.80 | -1.37% | 258,440 |
| Sep 21, 2026 | 137.10 | 138.90 | 136.60 | 138.70 | 137.69 | 1.20% | 187,867 |
| Sep 18, 2026 | 138.45 | 138.45 | 136.95 | 137.05 | 136.05 | -1.01% | 309,259 |
| Sep 17, 2026 | 138.75 | 138.95 | 137.55 | 138.45 | 137.44 | 0.36% | 173,654 |
| Sep 16, 2026 | 137.10 | 138.60 | 137.10 | 137.95 | 136.94 | 0.77% | 168,345 |
| Sep 15, 2026 | 137.90 | 138.05 | 136.00 | 136.90 | 135.90 | -0.83% | 312,083 |
| Sep 14, 2026 | 138.90 | 139.95 | 137.70 | 138.05 | 137.04 | -0.61% | 309,326 |
| Sep 11, 2026 | 138.85 | 139.95 | 138.20 | 138.90 | 137.88 | 0.29% | 258,868 |
| Sep 10, 2026 | 139.50 | 140.95 | 138.50 | 138.50 | 137.49 | -0.57% | 254,361 |
| Sep 9, 2026 | 141.10 | 141.40 | 139.30 | 139.30 | 138.28 | -1.35% | 253,614 |
| Sep 8, 2026 | 142.15 | 142.40 | 141.15 | 141.20 | 140.17 | -0.42% | 219,784 |
| Sep 7, 2026 | 140.85 | 142.50 | 140.30 | 141.80 | 140.76 | 0.04% | 273,874 |
| Sep 4, 2026 | 141.20 | 141.90 | 140.20 | 141.75 | 140.71 | 0.50% | 478,413 |
| Sep 3, 2026 | 140.00 | 142.95 | 140.00 | 141.05 | 140.02 | 0.75% | 692,434 |
| Sep 2, 2026 | 141.35 | 141.90 | 139.30 | 140.00 | 138.98 | -0.96% | 342,197 |
| Sep 1, 2026 | 140.50 | 141.55 | 139.40 | 141.35 | 140.32 | 0.60% | 210,160 |
| Aug 31, 2026 | 141.75 | 141.75 | 140.50 | 140.50 | 139.47 | -1.33% | 303,623 |
| Aug 28, 2026 | 142.25 | 142.95 | 141.75 | 142.40 | 141.36 | 0.14% | 171,701 |
| Aug 27, 2026 | 141.85 | 142.35 | 141.25 | 142.20 | 141.16 | 0.25% | 180,106 |
| Aug 26, 2026 | 142.45 | 142.65 | 141.15 | 141.85 | 140.81 | -0.23% | 219,256 |
| Aug 25, 2026 | 141.90 | 142.95 | 141.55 | 142.95 | 141.14 | 0.88% | 222,011 |
| Aug 24, 2026 | 142.45 | 142.90 | 141.20 | 141.70 | 139.90 | -0.35% | 269,170 |
| Aug 21, 2026 | 141.55 | 143.35 | 141.55 | 142.20 | 140.40 | 0.46% | 169,860 |
| Aug 20, 2026 | 141.65 | 142.10 | 141.15 | 141.55 | 139.76 | 0.21% | 203,529 |
| Aug 19, 2026 | 141.65 | 141.90 | 140.30 | 141.25 | 139.46 | -0.18% | 252,561 |
| Aug 18, 2026 | 142.00 | 142.45 | 141.50 | 141.50 | 139.71 | -0.35% | 228,504 |
| Aug 17, 2026 | 143.50 | 143.50 | 141.90 | 142.00 | 140.20 | -0.98% | 270,159 |
| Aug 14, 2026 | 144.10 | 144.35 | 143.15 | 143.40 | 141.58 | -0.42% | 168,460 |
| Aug 13, 2026 | 143.85 | 144.65 | 142.90 | 144.00 | 142.17 | 0.21% | 221,154 |
| Aug 12, 2026 | 142.85 | 144.25 | 142.65 | 143.70 | 141.88 | 0.70% | 206,728 |
| Aug 11, 2026 | 142.70 | 143.30 | 141.80 | 142.70 | 140.89 | 0.07% | 192,060 |