Skip to main content
Cibus Nordic Real Estate AB (publ) (STO:CIBUS)
Sweden flag Sweden · Delayed Price · Currency is SEK
148.65
-0.35 (-0.23%)
At close: Mar 6, 2026

STO:CIBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026149.40150.00147.75148.65148.65-0.23%220,138
Mar 5, 2026149.65150.00148.25149.00149.00-0.40%199,245
Mar 4, 2026147.70151.00146.90149.60149.601.42%194,671
Mar 3, 2026150.00150.55146.80147.50147.50-2.41%383,888
Mar 2, 2026150.50152.50149.70151.15151.15-1.21%262,331
Feb 27, 2026154.30155.10152.80153.00153.00-0.49%408,572
Feb 26, 2026154.75155.95153.50153.75153.75-0.19%265,128
Feb 25, 2026154.00154.90152.85154.05154.050.33%228,896
Feb 24, 2026151.15155.50150.45153.55153.551.35%329,204
Feb 23, 2026152.95152.95150.15151.50151.50-2.07%340,760
Feb 20, 2026151.40155.70151.40154.70153.852.21%582,718
Feb 19, 2026151.45152.55148.30151.35150.510.30%624,672
Feb 18, 2026150.45152.65148.15150.90150.07-0.66%524,372
Feb 17, 2026150.30152.25150.00151.90151.061.06%269,355
Feb 16, 2026151.05151.95150.00150.30149.47-0.43%210,401
Feb 13, 2026151.50152.70150.10150.95150.12-0.72%221,917
Feb 12, 2026150.50152.65148.50152.05151.211.06%241,961
Feb 11, 2026155.50156.00150.45150.45149.62-3.34%456,014
Feb 10, 2026155.65156.75154.75155.65154.79-203,294
Feb 9, 2026156.25157.30154.10155.65154.79-0.29%391,087
Feb 6, 2026155.25156.65153.80156.10155.24-0.03%201,134
Feb 5, 2026154.95156.50153.20156.15155.290.84%213,688
Feb 4, 2026153.90155.45153.05154.85153.990.62%404,653
Feb 3, 2026153.30154.50153.00153.90153.05-0.19%219,120
Feb 2, 2026154.30155.15152.50154.20153.35-0.06%292,022
Jan 30, 2026155.10155.25153.40154.30153.45-0.52%229,683
Jan 29, 2026154.95156.30153.30155.10154.240.16%231,357
Jan 28, 2026150.00155.00149.30154.85153.993.20%309,263
Jan 27, 2026152.50152.75150.05150.05149.22-1.48%270,443
Jan 26, 2026152.00153.00151.05152.30151.46-0.03%240,021
Jan 23, 2026152.35153.00151.65152.35150.770.13%258,538
Jan 22, 2026151.00153.45151.00152.15150.571.40%322,675
Jan 21, 2026151.10152.70148.65150.05148.50-0.63%258,373
Jan 20, 2026152.15155.40150.30151.00149.440.33%394,707
Jan 19, 2026151.35151.95149.60150.50148.94-1.51%240,605
Jan 16, 2026150.95152.80150.50152.80151.221.13%254,520
Jan 15, 2026148.50151.20148.00151.10149.531.96%328,954
Jan 14, 2026150.05150.20146.60148.20146.66-1.40%324,012
Jan 13, 2026150.90151.65149.30150.30148.74-0.53%233,519
Jan 12, 2026151.65152.20150.20151.10149.53-0.46%306,042
Jan 9, 2026151.00151.80148.40151.80150.230.63%243,656
Jan 8, 2026150.20152.45149.60150.85149.290.50%261,418
Jan 7, 2026147.05151.20147.00150.10148.542.91%469,900
Jan 5, 2026145.00145.85143.65145.85144.340.66%251,858
Jan 2, 2026147.20147.25144.70144.90143.40-1.40%403,751
Dec 30, 2025146.50147.15145.45146.95145.430.07%449,660
Dec 29, 2025145.25147.25144.80146.85144.471.84%291,849
Dec 23, 2025143.70145.00143.25144.20141.870.42%358,859
Dec 22, 2025144.80145.00142.55143.60141.27-0.83%402,178
Dec 19, 2025144.00145.05143.05144.80142.460.63%491,778
Dec 18, 2025144.55144.90143.55143.90141.57-0.35%430,096
Dec 17, 2025146.85146.95144.25144.40142.06-1.53%366,923
Dec 16, 2025147.75147.75145.55146.65144.28-0.58%579,224
Dec 15, 2025149.55150.00147.50147.50145.11-1.37%391,147
Dec 12, 2025150.10151.00149.55149.55147.13-0.47%432,335
Dec 11, 2025151.40151.40149.55150.25147.82-0.76%436,546
Dec 10, 2025152.25152.95150.70151.40148.95-0.56%286,136
Dec 9, 2025154.60155.00152.00152.25149.78-1.46%252,542
Dec 8, 2025157.30157.45154.40154.50152.00-1.97%200,754
Dec 5, 2025155.75158.35155.60157.60155.050.54%335,681
Dec 4, 2025155.45157.50154.50156.75154.211.13%269,776
Dec 3, 2025155.00157.40154.50155.00152.490.19%405,249
Dec 2, 2025160.20160.60154.40154.70152.20-3.31%472,432
Dec 1, 2025163.15163.65159.75160.00157.41-2.32%192,475
Nov 28, 2025163.90164.95162.20163.80161.150.37%399,306
Nov 27, 2025162.80164.00162.45163.20160.560.25%164,874
Nov 26, 2025161.55162.85159.90162.80160.160.77%170,715
Nov 25, 2025162.10163.05160.55161.55158.93-0.52%161,706
Nov 24, 2025161.00162.75160.30162.40158.901.00%242,336
Nov 21, 2025158.95161.10157.25160.80157.341.13%319,110
Nov 20, 2025160.50161.35158.65159.00155.58-0.90%301,305
Nov 19, 2025160.20161.00159.45160.45157.000.22%147,892
Nov 18, 2025162.75162.80160.10160.10156.65-1.63%191,247
Nov 17, 2025162.45164.25161.65162.75159.250.18%127,346
Nov 14, 2025164.00164.20161.55162.45158.95-0.95%134,754
Nov 13, 2025164.95165.40163.35164.00160.47-0.58%141,631
Nov 12, 2025163.00165.35162.80164.95161.401.35%211,490
Nov 11, 2025163.10164.25161.55162.75159.25-0.09%260,258
Nov 10, 2025166.95167.55162.65162.90159.39-2.43%279,729
Nov 7, 2025166.05167.45165.50166.95163.360.60%150,706
Nov 6, 2025166.50167.50165.30165.95162.38-0.03%144,583
Nov 5, 2025165.65168.00165.15166.00162.430.39%234,546
Nov 4, 2025167.00169.00165.35165.35161.79-0.09%404,123
Nov 3, 2025165.55167.00165.30165.50161.940.49%294,397
Oct 31, 2025166.60166.95164.70164.70161.15-1.11%94,856
Oct 30, 2025166.30166.70165.30166.55162.960.09%105,602
Oct 29, 2025166.50167.50165.55166.40162.820.15%113,903
Oct 28, 2025168.60168.95165.60166.15162.57-1.16%101,061
Oct 27, 2025169.20169.20167.10168.10164.48-0.71%122,119
Oct 24, 2025171.00171.00165.35169.30165.66-1.08%269,323
Oct 23, 2025170.00171.15168.00171.15166.720.68%202,860
Oct 22, 2025169.95170.20168.15170.00165.60-168,136
Oct 21, 2025168.90170.35168.30170.00165.600.65%136,916
Oct 20, 2025169.00169.35167.00168.90164.53-0.09%131,189
Oct 17, 2025169.60170.30167.40169.05164.67-0.29%232,204
Oct 16, 2025169.80169.95167.90169.55165.16-0.15%144,674
Oct 15, 2025169.65170.35169.05169.80165.400.27%158,121
Oct 14, 2025165.50169.95165.30169.35164.972.26%187,255
Oct 13, 2025164.50165.75163.35165.60161.310.67%183,253
Oct 10, 2025160.90164.80160.90164.50160.242.24%298,035