Cibus Nordic Real Estate AB (publ) - 6N5.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	14	13.94	13.94	14.06	13.94	81
January 12, 2026	14.26	14.21	14.21	14.26	14.11	298
January 09, 2026	13.92	14.26	14.26	14.26	13.9	300
January 08, 2026	13.87	14.15	14.15	14.15	13.87	300
January 07, 2026	13.69	14.03	14.03	14.03	13.69	300
January 06, 2026	13.48	13.6	13.6	13.6	13.47	81
January 05, 2026	13.33	13.47	13.47	13.47	13.33	81
January 02, 2026	13.46	13.46	13.46	13.5	13.46	102
December 30, 2025	13.38	13.48	13.48	13.48	13.38	6
December 29, 2025	13.48	13.55	13.46	13.55	13.47	111
December 23, 2025	13.12	13.32	13.32	13.32	13.12	6
December 22, 2025	13.22	13.33	13.33	13.33	13.2	166
December 19, 2025	13.11	13.27	13.27	13.27	13.11	7
December 18, 2025	13.13	13.05	13.05	13.2	13.05	6
December 17, 2025	13.34	13.1	13.1	13.44	13.1	15
December 16, 2025	13.38	13.44	13.44	13.61	13.3	12
December 15, 2025	13.68	13.5	13.5	13.75	13.5	518
December 12, 2025	13.7	13.82	13.82	13.83	13.7	350
December 11, 2025	13.89	13.7	13.7	13.91	13.7	350
December 10, 2025	13.87	14.11	14.11	14.12	13.87	350
December 09, 2025	14.16	14.04	14.04	14.16	14.04	140
December 08, 2025	14.26	14.16	14.16	14.26	14.16	200
December 05, 2025	14.21	14.36	14.36	14.43	14.21	2,000
December 04, 2025	14.1	14.27	14.27	14.27	14.1	2,000
December 03, 2025	13.99	14.27	14.27	14.29	13.99	3,014
December 02, 2025	14.59	14.19	14.19	14.68	14.18	2,000
December 01, 2025	14.77	14.59	14.59	14.78	14.59	2,000
November 28, 2025	14.76	15.02	15.02	15.03	14.76	2,000
November 27, 2025	14.68	14.89	14.89	14.93	14.68	2,000
November 26, 2025	14.58	14.73	14.73	14.73	14.58	2,000
November 25, 2025	14.53	14.7	14.7	14.7	14.53	2,000
November 24, 2025	14.56	14.72	14.72	14.72	14.56	2,000
November 21, 2025	14.51	14.6	14.6	14.6	14.39	2,000
November 20, 2025	14.54	14.4	14.4	14.58	14.4	300
November 19, 2025	14.52	14.66	14.66	14.66	14.52	300
November 18, 2025	14.61	14.75	14.75	14.75	14.61	300
November 17, 2025	14.66	14.88	14.88	14.9	14.66	300
November 14, 2025	14.86	14.87	14.87	14.9	14.78	300
November 13, 2025	14.96	15.01	15.01	15.02	14.96	1
November 12, 2025	15.08	15.02	15.02	15.08	14.95	2
November 11, 2025	14.8	14.86	14.86	14.89	14.79	77
November 10, 2025	15.15	14.81	14.81	15.22	14.81	40
November 07, 2025	14.95	15.19	15.19	15.2	14.95	94
November 06, 2025	15	15.04	15.04	15.15	15	38
November 05, 2025	14.92	15.23	15.23	15.24	14.92	19
November 04, 2025	14.97	15.15	15.15	15.16	14.97	9
November 03, 2025	14.98	15.25	15.25	15.25	14.98	127
October 31, 2025	15.13	15.02	15.02	15.19	15.02	37
October 30, 2025	15.12	15.3	15.3	15.3	15.12	10
October 29, 2025	15.12	15.31	15.31	15.35	15.12	2
October 28, 2025	15.26	15.23	15.23	15.34	15.23	2
October 27, 2025	15.43	15.39	15.39	15.43	15.39	2
October 24, 2025	15.51	15.58	15.58	15.59	15.25	2
October 23, 2025	15.44	15.73	15.73	15.73	15.44	33
October 22, 2025	15.43	15.52	15.52	15.52	15.43	1
October 21, 2025	15.27	15.55	15.55	15.55	15.27	1
October 20, 2025	15.29	15.41	15.41	15.43	15.2	1
October 17, 2025	15.22	15.2	15.2	15.43	15.2	150
October 16, 2025	15.28	15.28	15.28	15.33	15.28	5
October 15, 2025	15.34	15.45	15.45	15.49	15.34	8

Cibus Nordic Real Estate AB (publ) (6N5.F) FSX