Nasdaq Stockholm · CIBUS · stock
Cibus Real Estate AB (publ) (CIBUS) stock price history
Every Nasdaq Stockholm trading session of Cibus Real Estate AB (publ) from Mar 9, 2018 to Sep 28, 2026: 2,146 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CIBUS adjusted close, 2018 to 2026
- SEK 282.53
- All time high, 2021
- SEK 170.23
- 52 week high, SEK 119.70 low
- 2,146
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CIBUS key facts
- Cibus Real Estate AB (publ) (CIBUS) closed at SEK 122.85 on Sep 28, 2026 on Nasdaq Stockholm.
- CIBUS's all time high close is SEK 282.53, set on Dec 30, 2021; its all time low close is SEK 90.41 on Apr 10, 2018.
- CIBUS's 52 week range is SEK 119.70 to SEK 170.23.
- CIBUS returned -25.1% over the year to Sep 28, 2026 and -39.0% over five years.
- Since Mar 9, 2018 CIBUS returned +28%, +2.9% a year compounded.
- CIBUS's deepest drawdown was -66.6% from Dec 30, 2021 to May 30, 2023.
- DataCedar holds 2,146 daily sessions of CIBUS history from Mar 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CIBUS price chart, 2018 to 2026
CIBUS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.7% |
| 3 months | -16.4% |
| 6 months | -10.6% |
| Year to date | -16.1% |
| 1 year | -25.1% |
| 3 years | +18.7% |
| 5 years | -39.0% |
| 10 years | n/a |
| Since Mar 9, 2018 | +27.8% |
| Compound annual growth, 8.6 years | +2.9% |
CIBUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 282.53 on Dec 30, 2021
- All time low close
- SEK 90.41 on Apr 10, 2018
- 52 week high
- SEK 170.23 on Oct 23, 2025
- 52 week low
- SEK 119.70 on Sep 28, 2026
- Deepest drawdown
- -66.6% from Dec 30, 2021 to May 30, 2023, not yet recovered
- Best single session
- +7.7% on Nov 14, 2023
- Worst single session
- -13.2% on Feb 21, 2022
- Volatility, 1 year annualised
- 18.2%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2021, +74%
- Worst calendar year
- 2022, -50%
CIBUS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 9, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 146.62 | SEK 158.42 | SEK 119.70 | SEK 122.85 | -16.1% | 52.9M | 186 |
| 2025 | SEK 175.30 | SEK 189.18 | SEK 139.68 | SEK 146.37 | -16.1% | 57.2M | 249 |
| 2024 | SEK 131.86 | SEK 183.18 | SEK 108.21 | SEK 174.55 | +32.4% | 45M | 251 |
| 2023 | SEK 140.09 | SEK 158.90 | SEK 91.52 | SEK 131.86 | -5.9% | 67.8M | 251 |
| 2022 | SEK 282.53 | SEK 282.73 | SEK 126.39 | SEK 140.09 | -50.4% | 40.3M | 253 |
| 2021 | SEK 162.86 | SEK 282.73 | SEK 154.87 | SEK 282.53 | +74.3% | 43M | 253 |
| 2020 | SEK 140.33 | SEK 164.92 | SEK 99.48 | SEK 162.08 | +15.9% | 38.4M | 252 |
| 2019 | SEK 98.87 | SEK 147.59 | SEK 97.92 | SEK 139.85 | +41.4% | 22.8M | 247 |
| 2018 | SEK 97.93 | SEK 107.45 | SEK 90.41 | SEK 98.87 | n/a | 6.3M | 204 |
CIBUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 122.85 | -12.6% |
| August 2026 | SEK 140.50 | -2.2% |
| July 2026 | SEK 143.68 | -2.6% |
| June 2026 | SEK 147.46 | -3.5% |
| May 2026 | SEK 152.87 | +4.3% |
| April 2026 | SEK 146.61 | +3.5% |
| March 2026 | SEK 141.71 | -7.1% |
| February 2026 | SEK 152.54 | -0.8% |
| January 2026 | SEK 153.76 | +5.0% |
| December 2025 | SEK 146.37 | -10.2% |
| November 2025 | SEK 163.06 | -0.5% |
| October 2025 | SEK 163.88 | -2.8% |
About the CIBUS data
Daily bars. 2,146 sessions from Mar 9, 2018 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CIBUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
CIBUS share price history
