Skip to main content
Cibus Nordic Real Estate AB (publ) (STO:CIBUS)
Sweden flag Sweden · Delayed Price · Currency is SEK
157.60
+0.85 (0.54%)
Dec 5, 2025, 5:29 PM CET

STO:CIBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025155.75158.35155.60157.60157.600.54%335,681
Dec 4, 2025155.45157.50154.50156.75156.751.13%269,776
Dec 3, 2025155.00157.40154.50155.00155.000.19%403,210
Dec 2, 2025160.20160.60154.40154.70154.70-3.31%472,432
Dec 1, 2025163.15163.65159.75160.00160.00-2.32%192,475
Nov 28, 2025163.90164.95162.20163.80163.800.37%399,306
Nov 27, 2025162.80164.00162.45163.20163.200.25%164,874
Nov 26, 2025161.55162.85159.90162.80162.800.77%170,453
Nov 25, 2025162.10163.05160.55161.55161.55-0.52%161,706
Nov 24, 2025161.00162.75160.30162.40161.521.00%241,123
Nov 21, 2025158.95161.10157.25160.80159.931.13%319,110
Nov 20, 2025160.50161.35158.65159.00158.14-0.90%301,305
Nov 19, 2025160.20161.00159.45160.45159.580.22%147,892
Nov 18, 2025162.75162.80160.10160.10159.23-1.63%191,247
Nov 17, 2025162.45164.25161.65162.75161.870.18%127,346
Nov 14, 2025164.00164.20161.55162.45161.57-0.95%134,754
Nov 13, 2025164.95165.40163.35164.00163.11-0.58%141,631
Nov 12, 2025163.00165.35162.80164.95164.061.35%211,490
Nov 11, 2025163.10164.25161.55162.75161.87-0.09%260,258
Nov 10, 2025166.95167.55162.65162.90162.02-2.43%279,729
Nov 7, 2025166.05167.45165.50166.95166.040.60%150,706
Nov 6, 2025166.50167.50165.30165.95165.05-0.03%144,583
Nov 5, 2025165.65168.00165.15166.00165.100.39%234,546
Nov 4, 2025167.00169.00165.35165.35164.45-0.09%404,123
Nov 3, 2025165.55167.00165.30165.50164.600.49%294,397
Oct 31, 2025166.60166.95164.70164.70163.81-1.11%94,856
Oct 30, 2025166.30166.70165.30166.55165.650.09%105,602
Oct 29, 2025166.50167.50165.55166.40165.500.15%113,903
Oct 28, 2025168.60168.95165.60166.15165.25-1.16%101,061
Oct 27, 2025169.20169.20167.10168.10167.19-0.71%122,119
Oct 24, 2025171.00171.00165.35169.30168.38-1.08%269,323
Oct 23, 2025170.00171.15168.00171.15169.460.68%202,860
Oct 22, 2025169.95170.20168.15170.00168.32-168,136
Oct 21, 2025168.90170.35168.30170.00168.320.65%136,916
Oct 20, 2025169.00169.35167.00168.90167.23-0.09%131,189
Oct 17, 2025169.60170.30167.40169.05167.38-0.29%232,204
Oct 16, 2025169.80169.95167.90169.55167.88-0.15%144,674
Oct 15, 2025169.65170.35169.05169.80168.130.27%158,121
Oct 14, 2025165.50169.95165.30169.35167.682.26%187,255
Oct 13, 2025164.50165.75163.35165.60163.970.67%183,253
Oct 10, 2025160.90164.80160.90164.50162.882.24%298,035
Oct 9, 2025160.90162.35159.95160.90159.310.09%239,404
Oct 8, 2025161.15162.35160.55160.75159.17-0.22%190,007
Oct 7, 2025162.75163.00161.10161.10159.51-0.98%187,462
Oct 6, 2025162.45163.80161.60162.70161.100.15%257,289
Oct 3, 2025162.00163.05161.20162.45160.850.28%181,092
Oct 2, 2025167.45167.75161.20162.00160.40-3.20%307,503
Oct 1, 2025169.55169.55167.35167.35165.70-1.30%257,945
Sep 30, 2025167.20169.95164.70169.55167.881.41%258,952
Sep 29, 2025165.25167.55164.80167.20164.681.30%252,821
Sep 26, 2025163.60165.50163.20165.05162.561.23%98,490
Sep 25, 2025164.65165.30162.95163.05160.59-0.97%132,049
Sep 24, 2025165.20166.05164.10164.65162.17-0.33%130,037
Sep 23, 2025164.90167.35164.75165.20162.710.30%117,245
Sep 22, 2025167.20167.80164.30164.70162.21-1.50%157,985
Sep 19, 2025167.85168.90167.05167.20164.68-0.45%596,734
Sep 18, 2025169.05170.60167.15167.95165.42-0.59%113,621
Sep 17, 2025167.00169.85167.00168.95166.401.23%104,594
Sep 16, 2025169.15170.40166.90166.90164.38-1.21%174,426
Sep 15, 2025168.35170.20167.85168.95166.400.51%124,468
Sep 12, 2025167.10168.90166.55168.10165.560.75%105,199
Sep 11, 2025167.35168.25165.80166.85164.33-0.30%90,932
Sep 10, 2025167.85168.65166.40167.35164.82-0.30%174,389
Sep 9, 2025168.20169.60166.60167.85165.32-0.21%128,654
Sep 8, 2025167.55168.80166.90168.20165.660.39%105,183
Sep 5, 2025165.35167.70165.35167.55165.021.42%113,327
Sep 4, 2025164.70166.00164.65165.20162.710.52%113,280
Sep 3, 2025165.20167.60163.35164.35161.87-0.12%207,716
Sep 2, 2025169.00169.40164.50164.55162.07-2.60%228,245
Sep 1, 2025170.65171.20168.55168.95166.40-0.88%132,464
Aug 29, 2025172.30172.95170.45170.45167.88-1.13%151,905
Aug 28, 2025173.30175.25171.60172.40169.80-0.52%193,617
Aug 27, 2025172.80175.55171.95173.30170.680.29%231,372
Aug 26, 2025171.75174.30170.60172.80170.190.55%390,936
Aug 25, 2025173.85174.35171.85171.85168.49-1.15%144,642
Aug 22, 2025171.75173.85171.40173.85170.451.40%132,427
Aug 21, 2025172.55172.65170.55171.45168.10-0.52%194,659
Aug 20, 2025170.55172.70170.50172.35168.980.91%141,057
Aug 19, 2025170.50171.05169.95170.80167.460.23%132,663
Aug 18, 2025169.95172.85169.95170.40167.070.74%201,414
Aug 15, 2025170.75171.65169.15169.15165.84-0.65%161,633
Aug 14, 2025171.25172.65170.05170.25166.92-0.50%175,907
Aug 13, 2025172.30173.00170.50171.10167.75-0.70%140,159
Aug 12, 2025173.15174.45172.30172.30168.93-0.43%103,275
Aug 11, 2025174.75175.35172.70173.05169.67-0.94%182,279
Aug 8, 2025176.10177.00174.65174.70171.28-0.77%137,222
Aug 7, 2025176.95177.50175.60176.05172.61-0.20%169,917
Aug 6, 2025176.40178.75175.70176.40172.95-0.06%148,066
Aug 5, 2025176.50177.00175.45176.50173.050.20%130,892
Aug 4, 2025173.90176.35173.90176.15172.701.29%147,757
Aug 1, 2025173.50174.50171.85173.90170.500.23%236,251
Jul 31, 2025174.50175.65173.50173.50170.11-0.52%181,189
Jul 30, 2025176.35177.15174.00174.40170.99-0.71%222,152
Jul 29, 2025177.25177.45175.00175.65172.21-0.73%161,140
Jul 28, 2025179.15179.90176.10176.95173.49-1.23%364,332
Jul 25, 2025180.55180.70178.05179.15175.65-0.58%172,460
Jul 24, 2025181.50182.00179.80180.20175.91-0.61%258,288
Jul 23, 2025184.90185.20181.30181.30176.98-1.71%213,971
Jul 22, 2025184.35185.00183.65184.45180.060.05%145,714
Jul 21, 2025182.55185.20182.35184.35179.961.60%163,818