Cibus Nordic Real Estate AB (publ) (STO:CIBUS)
Sweden
· Delayed Price · Currency is SEK 149.10
-0.65 (-0.43%)
Apr 28, 2026, 5:29 PM CET
STO:CIBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.95 | 150.30 | 148.50 | 149.10 | 149.10 | -0.43% | 244,550 |
| Apr 27, 2026 | 151.70 | 152.60 | 149.75 | 149.75 | 149.75 | -1.25% | 240,505 |
| Apr 24, 2026 | 152.45 | 153.15 | 151.25 | 151.65 | 151.65 | -0.98% | 240,780 |
| Apr 23, 2026 | 155.30 | 155.50 | 152.90 | 153.15 | 153.15 | -1.48% | 190,218 |
| Apr 22, 2026 | 154.50 | 156.95 | 154.05 | 155.45 | 154.70 | 0.55% | 240,199 |
| Apr 21, 2026 | 156.05 | 156.70 | 153.60 | 154.60 | 153.85 | -0.80% | 257,825 |
| Apr 20, 2026 | 156.00 | 157.00 | 155.45 | 155.85 | 155.09 | -1.02% | 304,421 |
| Apr 17, 2026 | 156.65 | 158.80 | 156.65 | 157.45 | 156.69 | 0.51% | 443,420 |
| Apr 16, 2026 | 153.70 | 157.15 | 153.65 | 156.65 | 155.89 | 2.02% | 673,700 |
| Apr 15, 2026 | 152.85 | 153.80 | 152.70 | 153.55 | 152.81 | 0.89% | 217,527 |
| Apr 14, 2026 | 150.45 | 153.10 | 150.45 | 152.20 | 151.46 | 1.16% | 245,564 |
| Apr 13, 2026 | 150.05 | 150.45 | 148.60 | 150.45 | 149.72 | 0.13% | 205,874 |
| Apr 10, 2026 | 149.95 | 151.25 | 149.50 | 150.25 | 149.52 | 0.60% | 208,663 |
| Apr 9, 2026 | 148.00 | 149.70 | 147.40 | 149.35 | 148.63 | 1.22% | 280,639 |
| Apr 8, 2026 | 147.60 | 149.15 | 147.00 | 147.55 | 146.83 | 2.68% | 271,046 |
| Apr 7, 2026 | 147.00 | 147.60 | 143.65 | 143.70 | 143.00 | -1.88% | 300,244 |
| Apr 2, 2026 | 145.00 | 146.80 | 144.00 | 146.45 | 145.74 | 0.65% | 119,769 |
| Apr 1, 2026 | 144.00 | 146.80 | 144.00 | 145.50 | 144.79 | 2.43% | 307,167 |
| Mar 31, 2026 | 141.30 | 143.50 | 140.90 | 142.05 | 141.36 | 0.53% | 263,203 |
| Mar 30, 2026 | 137.80 | 141.40 | 137.10 | 141.30 | 139.74 | 2.54% | 282,872 |
| Mar 27, 2026 | 138.55 | 138.90 | 137.00 | 137.80 | 136.28 | -0.25% | 255,518 |
| Mar 26, 2026 | 139.50 | 140.50 | 138.15 | 138.15 | 136.63 | -1.11% | 228,487 |
| Mar 25, 2026 | 141.00 | 142.25 | 139.30 | 139.70 | 138.16 | 0.11% | 265,935 |
| Mar 24, 2026 | 138.50 | 139.90 | 137.55 | 139.55 | 138.01 | 1.16% | 205,174 |
| Mar 23, 2026 | 136.80 | 140.45 | 134.60 | 137.95 | 136.43 | -1.75% | 555,173 |
| Mar 20, 2026 | 142.50 | 144.20 | 140.20 | 140.40 | 138.85 | -1.13% | 274,290 |
| Mar 19, 2026 | 141.75 | 142.70 | 139.90 | 142.00 | 140.44 | -0.56% | 310,606 |
| Mar 18, 2026 | 143.60 | 144.50 | 141.90 | 142.80 | 141.23 | -0.56% | 357,506 |
| Mar 17, 2026 | 142.70 | 144.75 | 141.40 | 143.60 | 142.02 | 0.95% | 296,905 |
| Mar 16, 2026 | 141.65 | 143.45 | 141.15 | 142.25 | 140.68 | 0.42% | 267,873 |
| Mar 13, 2026 | 142.30 | 143.15 | 141.40 | 141.65 | 140.09 | -0.49% | 232,672 |
| Mar 12, 2026 | 142.65 | 143.75 | 141.45 | 142.35 | 140.78 | -0.21% | 551,479 |
| Mar 11, 2026 | 145.10 | 145.55 | 142.65 | 142.65 | 141.08 | -2.06% | 255,132 |
| Mar 10, 2026 | 146.00 | 146.90 | 145.15 | 145.65 | 144.05 | 1.36% | 251,118 |
| Mar 9, 2026 | 147.00 | 147.00 | 143.40 | 143.70 | 142.12 | -3.33% | 417,682 |
| Mar 6, 2026 | 149.40 | 150.00 | 147.75 | 148.65 | 147.01 | -0.23% | 220,138 |
| Mar 5, 2026 | 149.65 | 150.00 | 148.25 | 149.00 | 147.36 | -0.40% | 199,245 |
| Mar 4, 2026 | 147.70 | 151.00 | 146.90 | 149.60 | 147.95 | 1.42% | 198,259 |
| Mar 3, 2026 | 150.00 | 150.55 | 146.80 | 147.50 | 145.88 | -2.41% | 383,888 |
| Mar 2, 2026 | 150.50 | 152.50 | 149.70 | 151.15 | 149.48 | -1.21% | 262,331 |
| Feb 27, 2026 | 154.30 | 155.10 | 152.80 | 153.00 | 151.31 | -0.49% | 408,572 |
| Feb 26, 2026 | 154.75 | 155.95 | 153.50 | 153.75 | 152.06 | -0.19% | 265,128 |
| Feb 25, 2026 | 154.00 | 154.90 | 152.85 | 154.05 | 152.35 | 0.33% | 228,896 |
| Feb 24, 2026 | 151.15 | 155.50 | 150.45 | 153.55 | 151.86 | 1.35% | 329,204 |
| Feb 23, 2026 | 152.95 | 152.95 | 150.15 | 151.50 | 149.83 | -2.07% | 340,760 |
| Feb 20, 2026 | 151.40 | 155.70 | 151.40 | 154.70 | 152.15 | 2.21% | 582,718 |
| Feb 19, 2026 | 151.45 | 152.55 | 148.30 | 151.35 | 148.86 | 0.30% | 624,672 |
| Feb 18, 2026 | 150.45 | 152.65 | 148.15 | 150.90 | 148.41 | -0.66% | 524,372 |
| Feb 17, 2026 | 150.30 | 152.25 | 150.00 | 151.90 | 149.40 | 1.06% | 269,355 |
| Feb 16, 2026 | 151.05 | 151.95 | 150.00 | 150.30 | 147.82 | -0.43% | 210,401 |
| Feb 13, 2026 | 151.50 | 152.70 | 150.10 | 150.95 | 148.46 | -0.72% | 221,917 |
| Feb 12, 2026 | 150.50 | 152.65 | 148.50 | 152.05 | 149.54 | 1.06% | 241,961 |
| Feb 11, 2026 | 155.50 | 156.00 | 150.45 | 150.45 | 147.97 | -3.34% | 456,014 |
| Feb 10, 2026 | 155.65 | 156.75 | 154.75 | 155.65 | 153.09 | - | 203,294 |
| Feb 9, 2026 | 156.25 | 157.30 | 154.10 | 155.65 | 153.09 | -0.29% | 391,087 |
| Feb 6, 2026 | 155.25 | 156.65 | 153.80 | 156.10 | 153.53 | -0.03% | 201,134 |
| Feb 5, 2026 | 154.95 | 156.50 | 153.20 | 156.15 | 153.58 | 0.84% | 213,688 |
| Feb 4, 2026 | 153.90 | 155.45 | 153.05 | 154.85 | 152.30 | 0.62% | 404,653 |
| Feb 3, 2026 | 153.30 | 154.50 | 153.00 | 153.90 | 151.36 | -0.19% | 219,120 |
| Feb 2, 2026 | 154.30 | 155.15 | 152.50 | 154.20 | 151.66 | -0.06% | 292,022 |
| Jan 30, 2026 | 155.10 | 155.25 | 153.40 | 154.30 | 151.76 | -0.52% | 229,683 |
| Jan 29, 2026 | 154.95 | 156.30 | 153.30 | 155.10 | 152.54 | 0.16% | 231,357 |
| Jan 28, 2026 | 150.00 | 155.00 | 149.30 | 154.85 | 152.30 | 3.20% | 309,263 |
| Jan 27, 2026 | 152.50 | 152.75 | 150.05 | 150.05 | 147.58 | -1.48% | 270,443 |
| Jan 26, 2026 | 152.00 | 153.00 | 151.05 | 152.30 | 149.79 | -0.03% | 240,021 |
| Jan 23, 2026 | 152.35 | 153.00 | 151.65 | 152.35 | 149.11 | 0.13% | 258,538 |
| Jan 22, 2026 | 151.00 | 153.45 | 151.00 | 152.15 | 148.91 | 1.40% | 322,675 |
| Jan 21, 2026 | 151.10 | 152.70 | 148.65 | 150.05 | 146.86 | -0.63% | 258,373 |
| Jan 20, 2026 | 152.15 | 155.40 | 150.30 | 151.00 | 147.79 | 0.33% | 394,707 |
| Jan 19, 2026 | 151.35 | 151.95 | 149.60 | 150.50 | 147.30 | -1.51% | 240,605 |
| Jan 16, 2026 | 150.95 | 152.80 | 150.50 | 152.80 | 149.55 | 1.13% | 254,520 |
| Jan 15, 2026 | 148.50 | 151.20 | 148.00 | 151.10 | 147.89 | 1.96% | 328,954 |
| Jan 14, 2026 | 150.05 | 150.20 | 146.60 | 148.20 | 145.05 | -1.40% | 324,012 |
| Jan 13, 2026 | 150.90 | 151.65 | 149.30 | 150.30 | 147.10 | -0.53% | 233,519 |
| Jan 12, 2026 | 151.65 | 152.20 | 150.20 | 151.10 | 147.89 | -0.46% | 306,042 |
| Jan 9, 2026 | 151.00 | 151.80 | 148.40 | 151.80 | 148.57 | 0.63% | 243,656 |
| Jan 8, 2026 | 150.20 | 152.45 | 149.60 | 150.85 | 147.64 | 0.50% | 261,418 |
| Jan 7, 2026 | 147.05 | 151.20 | 147.00 | 150.10 | 146.91 | 2.91% | 469,900 |
| Jan 5, 2026 | 145.00 | 145.85 | 143.65 | 145.85 | 142.75 | 0.66% | 251,858 |
| Jan 2, 2026 | 147.20 | 147.25 | 144.70 | 144.90 | 141.82 | -1.40% | 403,751 |
| Dec 30, 2025 | 146.50 | 147.15 | 145.45 | 146.95 | 143.83 | 0.07% | 449,660 |
| Dec 29, 2025 | 145.25 | 147.25 | 144.80 | 146.85 | 142.88 | 1.84% | 291,849 |
| Dec 23, 2025 | 143.70 | 145.00 | 143.25 | 144.20 | 140.30 | 0.42% | 358,859 |
| Dec 22, 2025 | 144.80 | 145.00 | 142.55 | 143.60 | 139.72 | -0.83% | 402,178 |
| Dec 19, 2025 | 144.00 | 145.05 | 143.05 | 144.80 | 140.89 | 0.63% | 491,778 |
| Dec 18, 2025 | 144.55 | 144.90 | 143.55 | 143.90 | 140.01 | -0.35% | 430,096 |
| Dec 17, 2025 | 146.85 | 146.95 | 144.25 | 144.40 | 140.50 | -1.53% | 366,923 |
| Dec 16, 2025 | 147.75 | 147.75 | 145.55 | 146.65 | 142.69 | -0.58% | 579,224 |
| Dec 15, 2025 | 149.55 | 150.00 | 147.50 | 147.50 | 143.51 | -1.37% | 391,147 |
| Dec 12, 2025 | 150.10 | 151.00 | 149.55 | 149.55 | 145.51 | -0.47% | 432,335 |
| Dec 11, 2025 | 151.40 | 151.40 | 149.55 | 150.25 | 146.19 | -0.76% | 436,546 |
| Dec 10, 2025 | 152.25 | 152.95 | 150.70 | 151.40 | 147.31 | -0.56% | 286,136 |
| Dec 9, 2025 | 154.60 | 155.00 | 152.00 | 152.25 | 148.13 | -1.46% | 252,542 |
| Dec 8, 2025 | 157.30 | 157.45 | 154.40 | 154.50 | 150.32 | -1.97% | 200,754 |
| Dec 5, 2025 | 155.75 | 158.35 | 155.60 | 157.60 | 153.34 | 0.54% | 335,681 |
| Dec 4, 2025 | 155.45 | 157.50 | 154.50 | 156.75 | 152.51 | 1.13% | 269,776 |
| Dec 3, 2025 | 155.00 | 157.40 | 154.50 | 155.00 | 150.81 | 0.19% | 405,249 |
| Dec 2, 2025 | 160.20 | 160.60 | 154.40 | 154.70 | 150.52 | -3.31% | 472,432 |
| Dec 1, 2025 | 163.15 | 163.65 | 159.75 | 160.00 | 155.68 | -2.32% | 192,475 |
| Nov 28, 2025 | 163.90 | 164.95 | 162.20 | 163.80 | 159.37 | 0.37% | 399,306 |