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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.06	14.41	14.41	14.51	14.06	180
February 19, 2026	14.13	14.06	14.06	14.26	13.91	395
February 18, 2026	14.16	14.13	14.13	14.34	14.02	109
February 17, 2026	14.06	14.3	14.3	14.3	14.06	50
February 16, 2026	14.15	14.15	14.15	14.15	14.15	100
February 13, 2026	14.22	14.26	14.26	14.34	14.22	109
February 12, 2026	14.48	14.37	14.37	14.48	14.13	100
February 11, 2026	14.63	14.43	14.43	14.66	14.35	100
February 10, 2026	14.49	14.7	14.7	14.76	14.49	100
February 09, 2026	14.55	14.58	14.58	14.7	14.55	121
February 06, 2026	14.54	14.71	14.71	14.71	14.46	100
February 05, 2026	14.46	14.59	14.59	14.59	14.46	1
February 04, 2026	14.51	14.65	14.65	14.65	14.51	30
February 03, 2026	14.5	14.65	14.65	14.68	14.5	350
February 02, 2026	14.37	14.65	14.65	14.66	14.37	2
January 30, 2026	14.65	14.63	14.63	14.65	14.63	1
January 29, 2026	14.59	14.78	14.78	14.78	14.57	4
January 28, 2026	14.23	14.56	14.56	14.56	14.23	55
January 27, 2026	14.27	14.27	14.27	14.28	14.24	100
January 26, 2026	14.24	14.35	14.35	14.35	14.24	300
January 23, 2026	14.29	14.42	14.35	14.5	14.29	210
January 22, 2026	14.01	14.44	14.44	14.49	14.01	131
January 21, 2026	14	14.11	14.11	14.13	13.99	91
January 20, 2026	13.99	13.99	13.99	14.37	13.98	81
January 19, 2026	13.99	14	14	14.12	13.99	81
January 16, 2026	14	14.2	14.2	14.2	13.99	81
January 15, 2026	13.75	13.99	13.99	14.21	13.75	81
January 14, 2026	13.89	13.82	13.82	13.89	13.75	81
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

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