Cibus Real Estate AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	141.15	143.05	140.05	141.10	139.57	-0.07%	279,657
Jul 20, 2026	141.90	143.50	141.00	141.20	139.67	-0.63%	195,087
Jul 17, 2026	144.45	145.10	140.75	142.10	140.56	-1.73%	455,766
Jul 16, 2026	145.00	147.10	144.35	144.60	143.03	-0.21%	268,740
Jul 15, 2026	144.40	146.30	143.55	144.90	143.33	0.45%	223,797
Jul 14, 2026	145.30	145.35	143.90	144.25	142.69	-0.59%	211,272
Jul 13, 2026	146.20	146.60	145.10	145.10	143.53	-0.75%	174,898
Jul 10, 2026	147.50	148.50	146.15	146.20	144.62	-0.88%	195,801
Jul 9, 2026	146.00	147.50	145.75	147.50	145.90	1.37%	187,113
Jul 8, 2026	148.60	148.60	144.30	145.50	143.92	-2.28%	447,944
Jul 7, 2026	148.95	150.45	148.90	148.90	147.29	-0.03%	221,094
Jul 6, 2026	149.00	150.30	147.60	148.95	147.34	0.24%	238,336
Jul 3, 2026	147.85	149.45	147.30	148.60	146.99	0.51%	191,244
Jul 2, 2026	146.50	148.50	146.30	147.85	146.25	0.82%	259,865
Jul 1, 2026	148.30	148.30	144.20	146.65	145.06	-0.64%	259,447