​Cibus Nordic Real Estate

CIBUS
🏛️ uk →
161.88
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 135.20 135.20 134.35 135.05 0.0M
2023-12-28 135.45 136.25 135.45 136.20 0.0M
2023-12-27 137.20 137.20 134.90 137.10 0.0M
2023-12-22 135.75 136.70 135.50 135.78 0.0M
2023-12-21 137.20 137.80 134.35 136.57 0.0M
2023-12-20 138.25 138.93 137.30 138.93 0.0M
2023-12-19 138.35 140.20 138.35 139.25 0.0M
2023-12-18 136.35 138.20 136.30 136.30 0.0M
2023-12-15 139.80 140.95 136.95 139.93 0.0M
2023-12-14 138.00 140.50 138.00 138.25 0.0M
2023-12-13 130.85 131.45 129.10 130.00 0.0M
2023-12-12 132.95 134.05 131.35 134.05 0.0M
2023-12-11 132.50 134.60 132.10 132.57 0.0M
2023-12-08 132.85 133.25 131.20 132.30 0.0M
2023-12-07 132.30 133.65 132.00 132.05 0.0M
2023-12-06 131.95 133.65 131.78 131.78 0.0M
2023-12-05 130.30 133.45 130.30 133.45 0.0M
2023-12-04 131.70 131.70 128.40 131.25 0.0M
2023-12-01 127.05 130.50 127.05 127.30 0.0M
2023-11-30 127.85 128.00 126.85 127.72 0.0M
2023-11-29 127.60 128.10 126.78 126.78 0.0M
2023-11-28 126.40 127.00 124.85 126.78 0.0M
2023-11-27 125.75 127.10 125.58 125.58 0.1M
2023-11-24 125.30 125.80 124.85 124.92 0.0M
2023-11-23 123.75 126.10 123.55 123.78 0.0M
2023-11-22 121.95 123.00 121.72 121.72 0.0M
2023-11-21 124.85 125.10 122.35 125.10 0.0M
2023-11-20 121.75 125.25 121.70 122.58 0.0M
2023-11-17 121.65 124.05 121.15 121.15 0.0M
2023-11-16 121.05 122.35 120.00 122.35 0.0M
2023-11-15 125.50 127.10 123.00 123.53 0.0M
2023-11-14 116.15 124.55 115.45 122.53 0.0M
2023-11-13 117.10 117.90 115.85 116.45 0.0M
2023-11-10 116.50 116.70 115.50 116.05 0.0M
2023-11-09 115.10 118.70 115.10 118.10 0.0M
2023-11-08 116.75 116.75 113.25 115.88 0.0M
2023-11-07 117.95 121.90 117.95 119.62 0.0M
2023-11-06 114.20 115.30 112.95 115.30 0.0M
2023-11-03 113.70 115.60 110.40 110.40 0.0M
2023-11-02 107.85 112.05 107.85 110.40 0.0M
2023-11-01 104.55 105.40 104.30 104.30 0.0M
2023-10-31 103.35 105.65 103.30 103.82 0.0M
2023-10-30 103.05 104.14 103.00 104.14 0.0M
2023-10-27 103.50 104.00 102.91 102.91 0.1M
2023-10-26 100.55 102.50 99.97 99.97 0.0M
2023-10-25 101.00 102.01 100.15 102.01 0.0M
2023-10-24 100.75 103.90 100.70 101.31 0.0M
2023-10-23 102.30 102.49 99.70 102.49 0.0M
2023-10-20 99.78 103.45 99.78 102.91 0.0M
2023-10-19 101.30 102.77 100.60 102.77 0.0M
2023-10-18 103.05 103.05 101.35 102.77 0.0M
2023-10-17 103.20 104.65 102.30 103.43 0.1M
2023-10-16 103.55 103.65 103.16 103.16 0.0M
2023-10-13 105.10 105.10 102.20 104.87 0.0M
2023-10-12 106.20 108.40 106.05 106.05 0.0M
2023-10-11 105.70 106.05 105.40 106.05 0.0M
2023-10-10 106.85 107.35 105.80 106.62 0.0M
2023-10-09 105.10 105.10 103.85 104.30 0.0M
2023-10-06 106.15 106.15 104.25 105.53 0.0M
2023-10-05 105.15 105.45 104.30 105.45 0.0M
2023-10-04 105.50 105.85 104.30 104.40 0.0M
2023-10-03 107.15 107.25 105.25 107.25 0.0M
2023-10-02 110.25 110.80 107.25 108.67 0.0M
2023-09-29 106.80 109.35 106.80 109.35 0.0M
2023-09-28 105.60 106.00 104.45 106.00 0.0M
2023-09-27 108.20 109.20 105.80 108.10 0.0M
2023-09-26 110.70 110.70 107.10 107.45 0.0M
2023-09-25 113.20 113.40 110.75 113.05 0.0M
2023-09-22 112.80 113.65 111.85 112.83 0.0M
2023-09-21 113.15 114.50 112.40 113.35 0.0M
2023-09-20 114.55 114.55 113.65 114.15 0.4M
2023-09-19 112.80 115.25 112.80 113.45 0.0M
2023-09-18 115.60 115.78 113.35 115.78 0.0M
2023-09-15 117.95 118.15 116.20 118.15 0.0M
2023-09-14 114.80 117.95 114.80 115.10 0.0M
2023-09-13 113.50 114.95 113.50 113.78 0.0M
2023-09-12 116.90 116.90 114.20 116.78 0.0M
2023-09-11 116.40 116.75 115.00 115.53 0.0M
2023-09-08 116.20 116.53 115.40 116.53 0.0M
2023-09-07 116.70 117.55 116.20 116.20 0.0M
2023-09-06 116.40 118.10 116.40 117.58 0.0M
2023-09-05 117.65 117.75 116.90 117.40 0.0M
2023-09-04 117.55 119.00 117.40 117.78 0.0M
2023-09-01 117.30 118.85 116.83 116.83 0.0M
2023-08-31 117.25 118.50 117.10 117.78 0.0M
2023-08-30 117.45 117.90 116.20 117.83 0.0M
2023-08-29 117.15 118.45 116.50 116.53 0.4M
2023-08-25 115.45 116.30 115.45 116.05 0.0M
2023-08-24 115.95 117.20 115.20 115.30 0.0M
2023-08-23 113.80 114.55 113.70 114.53 0.0M
2023-08-22 111.85 114.00 111.35 111.35 0.1M
2023-08-21 113.10 113.55 110.85 111.40 0.0M
2023-08-18 113.90 113.95 111.75 112.35 0.0M
2023-08-17 116.60 116.60 115.05 115.30 0.0M
2023-08-16 117.15 117.50 116.30 116.83 0.0M
2023-08-15 117.00 117.55 115.75 117.35 0.0M
2023-08-14 117.05 119.30 116.85 118.78 0.0M
2023-08-11 118.75 119.00 117.15 117.30 0.0M
2023-08-10 116.80 119.75 116.80 119.45 0.0M
2023-08-09 114.50 116.15 114.25 114.78 0.0M
2023-08-08 114.25 114.60 113.30 113.78 0.0M
2023-08-07 114.70 115.35 113.65 114.53 0.0M
2023-08-04 114.80 115.90 114.05 114.05 0.0M
2023-08-03 114.60 114.65 112.55 113.78 0.0M
2023-08-02 114.55 114.65 113.65 114.45 0.0M
2023-08-01 117.30 117.53 115.25 117.53 0.0M
2023-07-31 118.25 119.40 118.15 118.72 0.0M
2023-07-28 116.00 118.50 116.00 118.40 0.0M
2023-07-27 117.35 118.45 116.20 116.35 0.4M
2023-07-26 114.65 116.60 114.05 114.40 0.0M
2023-07-25 113.15 114.85 112.45 113.20 0.0M
2023-07-24 115.00 117.50 113.50 114.40 0.0M
2023-07-21 114.95 115.15 113.60 115.10 0.0M
2023-07-20 115.35 117.40 112.05 114.88 0.3M
2023-07-19 106.45 113.75 106.00 110.72 0.0M
2023-07-18 102.15 105.20 102.15 105.06 0.0M
2023-07-17 109.55 111.05 109.55 110.72 0.0M
2023-07-14 111.75 111.95 110.25 111.62 0.0M
2023-07-13 113.60 114.60 112.95 113.35 0.0M
2023-07-12 112.45 114.20 111.90 114.15 0.0M
2023-07-11 112.80 112.85 110.70 112.83 0.0M
2023-07-10 112.15 113.00 112.05 112.05 0.0M
2023-07-07 110.75 112.65 110.20 110.62 0.0M
2023-07-06 111.80 112.55 110.30 111.92 0.0M
2023-07-05 111.75 114.25 111.75 111.83 0.0M
2023-07-04 109.20 113.05 108.55 112.30 0.1M
2023-07-03 105.20 108.00 105.20 108.00 0.0M
2023-06-30 103.15 106.05 102.55 103.24 0.0M
2023-06-29 101.35 102.50 101.00 101.06 0.0M
2023-06-28 101.35 102.00 100.30 100.92 0.0M
2023-06-27 100.75 101.43 99.44 101.43 0.0M
2023-06-26 100.50 101.11 99.16 101.11 0.0M
2023-06-22 102.00 102.50 100.05 101.91 0.0M
2023-06-21 103.30 103.39 102.20 103.39 0.0M
2023-06-20 105.70 106.15 104.20 106.15 0.0M
2023-06-19 105.85 106.85 104.55 104.87 0.0M
2023-06-16 109.10 109.45 106.80 108.78 0.2M
2023-06-15 108.40 109.20 107.35 107.88 0.0M
2023-06-14 106.45 109.55 106.45 108.58 0.0M
2023-06-13 107.35 107.35 105.25 106.15 0.0M
2023-06-12 106.25 108.10 105.95 107.40 0.0M
2023-06-09 107.90 108.25 106.25 107.15 0.0M
2023-06-08 107.35 108.00 106.05 107.53 0.0M
2023-06-07 107.80 109.60 107.35 109.20 0.0M
2023-06-05 106.40 107.80 105.67 105.67 0.0M
2023-06-02 103.20 106.20 103.20 104.62 0.0M
2023-06-01 97.90 100.80 97.70 100.59 0.0M
2023-05-31 95.76 98.40 95.24 98.16 0.0M
2023-05-30 97.42 97.52 96.04 97.35 0.0M
2023-05-26 97.26 98.12 97.26 97.31 0.0M
2023-05-25 100.15 100.40 97.88 100.40 0.0M
2023-05-24 102.40 102.40 99.78 101.48 0.0M
2023-05-23 100.15 103.35 100.15 102.77 0.0M
2023-05-22 99.28 100.35 99.04 99.58 0.0M
2023-05-19 97.78 99.44 97.35 97.35 0.0M
2023-05-17 97.92 100.96 97.70 100.96 0.4M
2023-05-16 101.20 101.20 98.98 100.96 0.0M
2023-05-15 100.05 102.00 99.82 99.91 0.0M
2023-05-12 100.15 100.67 99.06 100.67 0.0M
2023-05-11 100.55 101.40 99.24 100.62 0.0M
2023-05-10 100.05 102.30 99.28 100.25 0.0M
2023-05-09 100.80 100.80 97.88 98.59 0.0M
2023-05-05 107.35 107.35 105.25 105.88 0.0M
2023-05-04 104.35 105.25 102.40 104.62 0.0M
2023-05-03 105.05 106.30 103.75 105.40 0.0M
2023-05-02 109.05 109.05 104.92 104.92 0.0M
2023-04-28 111.00 111.00 106.60 110.30 0.0M
2023-04-27 107.45 110.35 107.45 109.88 0.0M
2023-04-26 108.70 111.20 108.70 109.40 0.4M
2023-04-25 111.55 112.05 109.65 111.92 0.0M
2023-04-24 111.70 112.80 111.70 111.83 0.0M
2023-04-21 111.35 112.00 110.75 112.00 0.0M
2023-04-20 114.95 115.35 112.00 112.83 0.0M
2023-04-19 115.10 115.90 114.35 114.83 0.0M
2023-04-18 117.95 117.95 115.50 117.35 0.0M
2023-04-17 120.05 120.30 118.20 120.30 0.0M
2023-04-14 117.30 121.40 117.30 121.25 0.0M
2023-04-13 116.15 117.10 114.80 117.10 0.0M
2023-04-12 116.55 118.10 115.75 116.40 0.0M
2023-04-11 113.00 114.85 112.90 114.72 0.4M
2023-04-06 110.45 112.05 110.45 111.88 0.0M
2023-04-05 112.15 112.15 109.70 111.88 0.0M
2023-04-04 111.55 113.00 110.95 111.92 0.0M
2023-04-03 112.90 113.55 109.45 109.45 0.0M
2023-03-31 110.35 110.45 108.05 109.40 0.0M
2023-03-30 107.40 108.55 107.40 108.00 0.0M
2023-03-29 103.90 106.60 103.30 104.10 0.0M
2023-03-28 105.90 106.65 102.70 103.06 0.1M
2023-03-27 101.70 104.15 100.75 103.63 0.0M
2023-03-24 96.08 98.86 95.92 98.81 0.0M
2023-03-23 101.15 101.58 100.85 101.58 0.0M
2023-03-22 104.80 104.80 101.80 102.06 0.0M
2023-03-21 106.75 107.40 104.30 107.40 0.0M
2023-03-20 108.75 108.90 105.75 107.53 0.0M
2023-03-17 114.45 114.45 108.60 110.30 0.0M
2023-03-16 114.40 114.92 112.60 114.92 0.0M
2023-03-15 114.85 115.10 112.50 114.62 0.0M
2023-03-14 118.00 118.30 116.40 117.83 0.0M
2023-03-13 115.05 118.35 114.10 116.58 0.0M
2023-03-10 116.25 116.95 115.40 115.88 0.0M
2023-03-09 117.55 117.65 115.65 117.53 0.0M
2023-03-08 120.40 120.67 118.55 120.67 0.0M
2023-03-07 121.85 122.70 120.55 122.00 0.0M
2023-03-06 121.55 122.30 121.00 121.62 0.0M
2023-03-03 121.95 121.95 120.50 121.20 0.0M
2023-03-02 120.20 122.00 120.20 120.67 0.0M
2023-03-01 122.50 122.50 120.70 122.30 0.0M
2023-02-28 123.80 125.00 123.30 123.67 0.0M
2023-02-27 124.45 125.70 122.83 122.83 0.0M
2023-02-24 127.30 127.75 120.25 123.00 0.0M
2023-02-23 129.90 129.90 122.45 124.62 0.1M
2023-02-22 137.95 137.95 136.00 137.82 0.0M
2023-02-21 140.65 140.95 137.90 140.45 0.0M
2023-02-20 142.55 143.05 140.85 143.05 0.0M
2023-02-17 142.35 143.90 142.10 142.53 0.0M
2023-02-16 145.60 146.15 142.45 145.68 0.0M
2023-02-15 147.65 147.65 144.10 147.45 0.0M
2023-02-14 147.65 149.80 147.65 148.10 0.0M
2023-02-13 147.05 147.60 145.00 145.00 0.0M
2023-02-10 147.40 148.45 146.90 148.45 0.0M
2023-02-09 150.20 151.40 148.05 149.45 0.0M
2023-02-08 151.70 151.95 149.30 150.53 0.0M
2023-02-07 149.05 149.55 147.45 148.35 0.0M
2023-02-06 152.55 152.55 148.88 148.88 0.0M
2023-02-03 156.00 158.40 154.75 154.88 0.0M
2023-02-02 154.45 155.85 153.25 153.35 0.0M
2023-02-01 151.20 151.20 149.40 150.05 0.0M
2023-01-31 152.00 152.50 148.05 151.00 0.0M
2023-01-30 150.75 153.40 150.75 153.40 0.0M
2023-01-27 153.35 154.40 152.00 152.00 0.0M
2023-01-26 156.15 156.15 151.15 151.62 0.0M
2023-01-25 155.30 156.35 154.50 155.78 0.0M
2023-01-24 157.35 157.70 156.55 156.72 0.0M
2023-01-23 154.55 157.40 154.55 155.00 0.0M
2023-01-20 155.65 156.70 154.15 154.15 0.0M
2023-01-19 154.65 154.65 152.60 154.20 0.0M
2023-01-18 161.65 161.65 157.20 159.72 0.0M
2023-01-17 161.70 162.57 159.20 162.57 0.0M
2023-01-16 158.30 162.05 157.93 157.93 0.0M
2023-01-13 156.70 158.35 156.40 156.40 0.0M
2023-01-12 154.30 157.75 154.30 154.72 0.0M
2023-01-11 151.90 153.65 150.68 150.68 0.0M
2023-01-10 146.75 150.30 146.68 146.68 0.0M
2023-01-09 146.45 147.88 144.85 147.88 0.0M
2023-01-05 148.45 149.40 147.45 147.45 0.0M
2023-01-04 148.90 149.75 147.35 147.45 0.0M
2023-01-03 147.95 149.20 146.55 147.62 0.0M