Cibus Real Estate AB (publ) CIBUS
OMXSTO · Sweden · Finance
SEK 121.50-0.65 (-0.53%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 121.50 | -0.53% | SEK 122.00 | SEK 123.10 | SEK 120.55 | 462.28K |
| 2026-09-30 | SEK 122.15 | -1.69% | SEK 123.30 | SEK 124.05 | SEK 122.15 | 473.87K |
| 2026-09-29 | SEK 124.25 | +0.49% | SEK 124.00 | SEK 126.60 | SEK 124.00 | 674.78K |
| 2026-09-28 | SEK 123.65 | -4.11% | SEK 128.40 | SEK 128.50 | SEK 119.70 | 2.30M |
| 2026-09-25 | SEK 128.95 | -1.53% | SEK 131.35 | SEK 133.15 | SEK 128.70 | 652.11K |
| 2026-09-24 | SEK 130.95 | -3.00% | SEK 134.95 | SEK 134.95 | SEK 130.95 | 401.84K |
| 2026-09-23 | SEK 135.00 | -1.32% | SEK 137.10 | SEK 137.60 | SEK 134.45 | 357.96K |
| 2026-09-22 | SEK 136.80 | -1.37% | SEK 138.85 | SEK 139.50 | SEK 136.55 | 258.44K |
| 2026-09-21 | SEK 138.70 | +1.20% | SEK 137.10 | SEK 138.90 | SEK 136.60 | 187.87K |
| 2026-09-18 | SEK 137.05 | -1.01% | SEK 138.45 | SEK 138.45 | SEK 136.95 | 308.96K |
| 2026-09-17 | SEK 138.45 | +0.36% | SEK 138.75 | SEK 138.95 | SEK 137.55 | 173.65K |
| 2026-09-16 | SEK 137.95 | +0.77% | SEK 137.10 | SEK 138.60 | SEK 137.10 | 168.35K |
| 2026-09-15 | SEK 136.90 | -0.83% | SEK 137.90 | SEK 138.05 | SEK 136.00 | 312.08K |
| 2026-09-14 | SEK 138.05 | -0.61% | SEK 138.90 | SEK 139.95 | SEK 137.70 | 308.01K |
| 2026-09-11 | SEK 138.90 | +0.29% | SEK 138.85 | SEK 139.95 | SEK 138.20 | 258.87K |
| 2026-09-10 | SEK 138.50 | -0.57% | SEK 139.50 | SEK 140.95 | SEK 138.50 | 254.33K |
| 2026-09-09 | SEK 139.30 | -1.35% | SEK 141.10 | SEK 141.40 | SEK 139.30 | 253.61K |
| 2026-09-08 | SEK 141.20 | -0.42% | SEK 142.15 | SEK 142.40 | SEK 141.15 | 219.78K |
| 2026-09-07 | SEK 141.80 | +0.04% | SEK 140.85 | SEK 142.50 | SEK 140.30 | 273.87K |
| 2026-09-04 | SEK 141.75 | +0.50% | SEK 141.20 | SEK 141.90 | SEK 140.20 | 478.41K |
| 2026-09-03 | SEK 141.05 | +0.75% | SEK 140.00 | SEK 142.95 | SEK 140.00 | 692.43K |
| 2026-09-02 | SEK 140.00 | -0.96% | SEK 141.35 | SEK 141.90 | SEK 139.30 | 342.18K |
| 2026-09-01 | SEK 141.35 | +0.60% | SEK 140.50 | SEK 141.55 | SEK 139.40 | 210.16K |
| 2026-08-31 | SEK 140.50 | -1.33% | SEK 141.75 | SEK 141.75 | SEK 140.50 | 303.62K |
| 2026-08-28 | SEK 142.40 | +0.14% | SEK 142.25 | SEK 142.95 | SEK 141.75 | 171.70K |
| 2026-08-27 | SEK 142.20 | +0.25% | SEK 141.85 | SEK 142.35 | SEK 141.25 | 180.11K |
| 2026-08-26 | SEK 141.85 | -0.77% | SEK 142.45 | SEK 142.65 | SEK 141.15 | 219.26K |
| 2026-08-25 | SEK 142.95 | +0.88% | SEK 141.90 | SEK 142.95 | SEK 141.55 | 222.01K |
| 2026-08-24 | SEK 141.70 | -0.35% | SEK 142.45 | SEK 142.90 | SEK 141.20 | 269.17K |
| 2026-08-21 | SEK 142.20 | +0.46% | SEK 141.55 | SEK 143.35 | SEK 141.55 | 169.86K |
| 2026-08-20 | SEK 141.55 | +0.21% | SEK 141.65 | SEK 142.10 | SEK 141.15 | 203.53K |
| 2026-08-19 | SEK 141.25 | -0.18% | SEK 141.65 | SEK 141.90 | SEK 140.30 | 252.53K |
| 2026-08-18 | SEK 141.50 | -0.35% | SEK 142.00 | SEK 142.45 | SEK 141.50 | 228.50K |
| 2026-08-17 | SEK 142.00 | -0.98% | SEK 143.50 | SEK 143.50 | SEK 141.90 | 270.15K |
| 2026-08-14 | SEK 143.40 | -0.42% | SEK 144.10 | SEK 144.35 | SEK 143.15 | 168.46K |
| 2026-08-13 | SEK 144.00 | +0.21% | SEK 143.85 | SEK 144.65 | SEK 142.90 | 221.15K |
| 2026-08-12 | SEK 143.70 | +0.70% | SEK 142.85 | SEK 144.25 | SEK 142.65 | 206.73K |
| 2026-08-11 | SEK 142.70 | +0.07% | SEK 142.70 | SEK 143.30 | SEK 141.80 | 192.06K |
| 2026-08-10 | SEK 142.60 | -0.87% | SEK 143.95 | SEK 144.25 | SEK 142.30 | 245.86K |
| 2026-08-07 | SEK 143.85 | +0.21% | SEK 143.65 | SEK 144.35 | SEK 143.20 | 215.65K |
| 2026-08-06 | SEK 143.55 | -0.17% | SEK 143.90 | SEK 144.50 | SEK 143.40 | 208.37K |
| 2026-08-05 | SEK 143.80 | -0.76% | SEK 144.85 | SEK 145.20 | SEK 143.80 | 209.17K |
| 2026-08-04 | SEK 144.90 | +0.31% | SEK 144.50 | SEK 145.20 | SEK 144.10 | 176.91K |
| 2026-08-03 | SEK 144.45 | +0.49% | SEK 144.05 | SEK 145.20 | SEK 143.15 | 242.73K |
| 2026-07-31 | SEK 143.75 | +0.28% | SEK 143.55 | SEK 144.50 | SEK 143.45 | 227.36K |
| 2026-07-30 | SEK 143.35 | +0.14% | SEK 143.30 | SEK 144.75 | SEK 142.80 | 138.99K |
| 2026-07-29 | SEK 143.15 | -1.31% | SEK 145.10 | SEK 145.15 | SEK 142.50 | 315.41K |
| 2026-07-28 | SEK 145.05 | +0.52% | SEK 144.45 | SEK 145.45 | SEK 144.30 | 289.84K |
| 2026-07-27 | SEK 144.30 | +0.21% | SEK 144.55 | SEK 145.05 | SEK 143.10 | 301.16K |
| 2026-07-24 | SEK 144.00 | +0.91% | SEK 142.70 | SEK 144.40 | SEK 141.95 | 263.05K |
| 2026-07-23 | SEK 142.70 | -0.11% | SEK 142.85 | SEK 144.50 | SEK 142.70 | 207.58K |
| 2026-07-22 | SEK 142.85 | +1.24% | SEK 141.45 | SEK 144.70 | SEK 140.75 | 256.10K |
| 2026-07-21 | SEK 141.10 | -0.07% | SEK 141.15 | SEK 143.05 | SEK 140.05 | 279.66K |
| 2026-07-20 | SEK 141.20 | -0.63% | SEK 141.90 | SEK 143.50 | SEK 141.00 | 195.09K |
| 2026-07-17 | SEK 142.10 | -1.73% | SEK 144.45 | SEK 145.10 | SEK 140.75 | 455.74K |
| 2026-07-16 | SEK 144.60 | -0.21% | SEK 145.00 | SEK 147.10 | SEK 144.35 | 268.74K |
| 2026-07-15 | SEK 144.90 | +0.45% | SEK 144.40 | SEK 146.30 | SEK 143.55 | 223.80K |
| 2026-07-14 | SEK 144.25 | -0.59% | SEK 145.30 | SEK 145.35 | SEK 143.90 | 210.72K |
| 2026-07-13 | SEK 145.10 | -0.75% | SEK 146.20 | SEK 146.60 | SEK 145.10 | 174.58K |
| 2026-07-10 | SEK 146.20 | -0.88% | SEK 147.50 | SEK 148.50 | SEK 146.15 | 191.09K |
| 2026-07-09 | SEK 147.50 | +1.37% | SEK 146.00 | SEK 147.50 | SEK 145.75 | 187.11K |
| 2026-07-08 | SEK 145.50 | -2.28% | SEK 148.60 | SEK 148.60 | SEK 144.30 | 446.03K |
| 2026-07-07 | SEK 148.90 | -0.03% | SEK 148.95 | SEK 150.45 | SEK 148.90 | 221.02K |
| 2026-07-06 | SEK 148.95 | +0.24% | SEK 149.00 | SEK 150.30 | SEK 147.60 | 238.34K |
| 2026-07-03 | SEK 148.60 | +0.51% | SEK 147.85 | SEK 149.45 | SEK 147.30 | 191.24K |
| 2026-07-02 | SEK 147.85 | +0.82% | SEK 146.50 | SEK 148.50 | SEK 146.30 | 259.87K |
| 2026-07-01 | SEK 146.65 | -0.64% | SEK 148.30 | SEK 148.30 | SEK 144.20 | 259.45K |
| 2026-06-30 | SEK 147.60 | +0.17% | SEK 146.40 | SEK 148.45 | SEK 146.00 | 317.64K |
| 2026-06-29 | SEK 147.35 | +0.17% | SEK 147.35 | SEK 148.10 | SEK 146.65 | 214.35K |
| 2026-06-26 | SEK 147.10 | -1.11% | SEK 148.80 | SEK 148.90 | SEK 146.75 | 253.67K |
| 2026-06-25 | SEK 148.75 | +0.85% | SEK 148.00 | SEK 149.45 | SEK 147.70 | 153.24K |
| 2026-06-24 | SEK 147.50 | +0.44% | SEK 147.50 | SEK 148.40 | SEK 145.40 | 162.24K |
| 2026-06-23 | SEK 146.85 | -0.24% | SEK 147.20 | SEK 147.60 | SEK 146.20 | 152.37K |
| 2026-06-22 | SEK 147.20 | +0.07% | SEK 146.95 | SEK 147.90 | SEK 145.50 | 174.16K |
| 2026-06-18 | SEK 147.10 | +0.03% | SEK 146.90 | SEK 147.10 | SEK 144.75 | 337.26K |
| 2026-06-17 | SEK 147.05 | -0.27% | SEK 147.60 | SEK 147.60 | SEK 146.30 | 177.61K |
| 2026-06-16 | SEK 147.45 | -1.04% | SEK 149.05 | SEK 149.05 | SEK 146.75 | 253.68K |
| 2026-06-15 | SEK 149.00 | -0.53% | SEK 150.40 | SEK 151.75 | SEK 148.05 | 300.03K |
| 2026-06-12 | SEK 149.80 | +0.40% | SEK 150.00 | SEK 150.50 | SEK 147.85 | 175.48K |
| 2026-06-11 | SEK 149.20 | -1.09% | SEK 150.00 | SEK 150.05 | SEK 146.40 | 156.90K |
| 2026-06-10 | SEK 150.85 | +1.07% | SEK 150.00 | SEK 151.30 | SEK 148.55 | 100.07K |
| 2026-06-09 | SEK 149.25 | +0.51% | SEK 148.45 | SEK 150.35 | SEK 147.80 | 190.51K |
| 2026-06-08 | SEK 148.50 | +0.47% | SEK 147.30 | SEK 148.75 | SEK 145.75 | 225.90K |
| 2026-06-05 | SEK 147.80 | -0.37% | SEK 149.00 | SEK 149.75 | SEK 147.50 | 179.88K |
| 2026-06-04 | SEK 148.35 | -0.40% | SEK 149.65 | SEK 150.10 | SEK 147.30 | 282.25K |
| 2026-06-03 | SEK 148.95 | -0.20% | SEK 149.25 | SEK 150.00 | SEK 148.45 | 279.44K |
| 2026-06-02 | SEK 149.25 | -0.40% | SEK 150.30 | SEK 151.45 | SEK 149.00 | 227.95K |
| 2026-06-01 | SEK 149.85 | -2.12% | SEK 153.10 | SEK 153.20 | SEK 149.70 | 287.42K |
| 2026-05-29 | SEK 153.10 | -0.58% | SEK 154.75 | SEK 154.95 | SEK 152.70 | 763.84K |
| 2026-05-28 | SEK 154.00 | -0.61% | SEK 154.95 | SEK 155.35 | SEK 153.00 | 143.29K |