Cibus Real Estate AB (publ) (STO:CIBUS)
Sweden · Delayed Price · Currency is SEK 124.25
+0.60 (0.49%)
Sep 29, 2026, 5:29 PM CET
Cibus Real Estate AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 124.00 | 126.60 | 124.00 | 124.40 | - | 0.61% | 535,699 |
| Sep 28, 2026 | 128.40 | 128.50 | 119.70 | 123.65 | 123.65 | -4.11% | 2,302,731 |
| Sep 25, 2026 | 131.35 | 133.15 | 128.70 | 128.95 | 128.95 | -1.53% | 604,409 |
| Sep 24, 2026 | 134.95 | 134.95 | 130.95 | 130.95 | 130.95 | -3.00% | 379,794 |
| Sep 23, 2026 | 137.10 | 137.60 | 134.45 | 135.00 | 135.00 | -1.32% | 358,144 |
| Sep 22, 2026 | 138.85 | 139.50 | 136.55 | 136.80 | 136.80 | -1.37% | 258,440 |
| Sep 21, 2026 | 137.10 | 138.90 | 136.60 | 138.70 | 138.70 | 1.20% | 187,867 |
| Sep 18, 2026 | 138.45 | 138.45 | 136.95 | 137.05 | 137.05 | -1.01% | 302,546 |
| Sep 17, 2026 | 138.75 | 138.95 | 137.55 | 138.45 | 138.45 | 0.36% | 173,654 |
| Sep 16, 2026 | 137.10 | 138.60 | 137.10 | 137.95 | 137.95 | 0.77% | 154,412 |
| Sep 15, 2026 | 137.90 | 138.05 | 136.00 | 136.90 | 136.90 | -0.83% | 299,307 |
| Sep 14, 2026 | 138.90 | 139.95 | 137.70 | 138.05 | 138.05 | -0.61% | 309,326 |
| Sep 11, 2026 | 138.85 | 139.95 | 138.20 | 138.90 | 138.90 | 0.29% | 258,868 |
| Sep 10, 2026 | 139.50 | 140.95 | 138.50 | 138.50 | 138.50 | -0.57% | 254,361 |
| Sep 9, 2026 | 141.10 | 141.40 | 139.30 | 139.30 | 139.30 | -1.35% | 253,614 |
| Sep 8, 2026 | 142.15 | 142.40 | 141.15 | 141.20 | 141.20 | -0.42% | 219,784 |
| Sep 7, 2026 | 140.85 | 142.50 | 140.30 | 141.80 | 141.80 | 0.04% | 258,980 |
| Sep 4, 2026 | 141.20 | 141.90 | 140.20 | 141.75 | 141.75 | 0.50% | 478,413 |
| Sep 3, 2026 | 140.00 | 142.95 | 140.00 | 141.05 | 141.05 | 0.75% | 692,434 |
| Sep 2, 2026 | 141.35 | 141.90 | 139.30 | 140.00 | 140.00 | -0.96% | 342,197 |
| Sep 1, 2026 | 140.50 | 141.55 | 139.40 | 141.35 | 141.35 | 0.60% | 210,160 |
| Aug 31, 2026 | 141.75 | 141.75 | 140.50 | 140.50 | 140.50 | -1.33% | 299,067 |
| Aug 28, 2026 | 142.25 | 142.95 | 141.75 | 142.40 | 142.40 | 0.14% | 171,701 |
| Aug 27, 2026 | 141.85 | 142.35 | 141.25 | 142.20 | 142.20 | 0.25% | 176,816 |
| Aug 26, 2026 | 142.45 | 142.65 | 141.15 | 141.85 | 141.85 | -0.23% | 219,256 |
| Aug 25, 2026 | 141.90 | 142.95 | 141.55 | 142.95 | 142.18 | 0.88% | 215,038 |
| Aug 24, 2026 | 142.45 | 142.90 | 141.20 | 141.70 | 140.93 | -0.35% | 269,170 |
| Aug 21, 2026 | 141.55 | 143.35 | 141.55 | 142.20 | 141.43 | 0.46% | 169,860 |
| Aug 20, 2026 | 141.65 | 142.10 | 141.15 | 141.55 | 140.78 | 0.21% | 203,529 |
| Aug 19, 2026 | 141.65 | 141.90 | 140.30 | 141.25 | 140.49 | -0.18% | 252,561 |
| Aug 18, 2026 | 142.00 | 142.45 | 141.50 | 141.50 | 140.73 | -0.35% | 228,504 |
| Aug 17, 2026 | 143.50 | 143.50 | 141.90 | 142.00 | 141.23 | -0.98% | 270,159 |
| Aug 14, 2026 | 144.10 | 144.35 | 143.15 | 143.40 | 142.62 | -0.42% | 168,460 |
| Aug 13, 2026 | 143.85 | 144.65 | 142.90 | 144.00 | 143.22 | 0.21% | 221,154 |
| Aug 12, 2026 | 142.85 | 144.25 | 142.65 | 143.70 | 142.92 | 0.70% | 206,728 |
| Aug 11, 2026 | 142.70 | 143.30 | 141.80 | 142.70 | 141.93 | 0.07% | 192,060 |
| Aug 10, 2026 | 143.95 | 144.25 | 142.30 | 142.60 | 141.83 | -0.87% | 245,856 |
| Aug 7, 2026 | 143.65 | 144.35 | 143.20 | 143.85 | 143.07 | 0.21% | 215,652 |
| Aug 6, 2026 | 143.90 | 144.50 | 143.40 | 143.55 | 142.77 | -0.17% | 208,373 |
| Aug 5, 2026 | 144.85 | 145.20 | 143.80 | 143.80 | 143.02 | -0.76% | 209,171 |
| Aug 4, 2026 | 144.50 | 145.20 | 144.10 | 144.90 | 144.12 | 0.31% | 176,928 |
| Aug 3, 2026 | 144.05 | 145.20 | 143.15 | 144.45 | 143.67 | 0.49% | 242,732 |
| Jul 31, 2026 | 143.55 | 144.50 | 143.45 | 143.75 | 142.97 | 0.28% | 227,361 |
| Jul 30, 2026 | 143.30 | 144.75 | 142.80 | 143.35 | 142.57 | 0.14% | 139,021 |
| Jul 29, 2026 | 145.10 | 145.15 | 142.50 | 143.15 | 142.38 | -1.31% | 315,649 |
| Jul 28, 2026 | 144.45 | 145.45 | 144.30 | 145.05 | 144.26 | 0.52% | 289,839 |
| Jul 27, 2026 | 144.55 | 145.05 | 143.10 | 144.30 | 143.52 | 0.21% | 301,164 |
| Jul 24, 2026 | 142.70 | 144.40 | 141.95 | 144.00 | 143.22 | 1.46% | 263,052 |
| Jul 23, 2026 | 142.85 | 144.50 | 142.70 | 142.70 | 141.15 | -0.11% | 207,584 |
| Jul 22, 2026 | 141.45 | 144.70 | 140.75 | 142.85 | 141.30 | 1.24% | 256,101 |