Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden · Delayed Price · Currency is SEK 6.41
+0.21 (3.47%)
At close: Mar 25, 2026
Cereno Scientific AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.30 | 6.32 | 6.08 | 6.19 | 6.19 | -0.96% | 381,747 |
| Mar 23, 2026 | 6.20 | 6.40 | 5.93 | 6.25 | 6.25 | -0.79% | 556,680 |
| Mar 20, 2026 | 5.95 | 6.30 | 5.85 | 6.30 | 6.30 | 5.00% | 378,687 |
| Mar 19, 2026 | 6.07 | 6.07 | 5.75 | 6.00 | 6.00 | -0.91% | 550,619 |
| Mar 18, 2026 | 6.56 | 6.56 | 6.00 | 6.06 | 6.06 | -6.70% | 643,787 |
| Mar 17, 2026 | 5.85 | 6.55 | 5.77 | 6.49 | 6.49 | 11.51% | 942,354 |
| Mar 16, 2026 | 5.91 | 5.97 | 5.76 | 5.82 | 5.82 | 0.26% | 268,541 |
| Mar 13, 2026 | 5.72 | 5.91 | 5.55 | 5.81 | 5.81 | 0.26% | 722,920 |
| Mar 12, 2026 | 5.51 | 5.93 | 5.51 | 5.79 | 5.79 | 5.27% | 761,968 |
| Mar 11, 2026 | 5.73 | 5.73 | 5.37 | 5.50 | 5.50 | -3.34% | 895,557 |
| Mar 10, 2026 | 5.85 | 5.89 | 5.55 | 5.69 | 5.69 | -1.56% | 468,023 |
| Mar 9, 2026 | 5.93 | 5.93 | 5.73 | 5.78 | 5.78 | -3.59% | 355,152 |
| Mar 6, 2026 | 6.07 | 6.20 | 5.76 | 6.00 | 6.00 | -1.15% | 654,211 |
| Mar 5, 2026 | 5.99 | 6.10 | 5.93 | 6.07 | 6.07 | 2.36% | 304,720 |
| Mar 4, 2026 | 5.76 | 6.04 | 5.60 | 5.93 | 5.93 | 2.16% | 1,002,055 |
| Mar 3, 2026 | 6.06 | 6.15 | 5.73 | 5.80 | 5.80 | -4.05% | 825,756 |
| Mar 2, 2026 | 6.25 | 6.27 | 5.98 | 6.05 | 6.05 | -4.50% | 1,214,793 |
| Feb 27, 2026 | 6.35 | 6.42 | 6.26 | 6.33 | 6.33 | -0.71% | 591,137 |
| Feb 26, 2026 | 6.55 | 6.57 | 6.32 | 6.38 | 6.38 | -2.52% | 482,451 |
| Feb 25, 2026 | 6.56 | 6.64 | 6.42 | 6.54 | 6.54 | 0.46% | 389,660 |
| Feb 24, 2026 | 6.47 | 6.57 | 6.30 | 6.51 | 6.51 | 0.15% | 449,150 |
| Feb 23, 2026 | 6.68 | 6.85 | 6.42 | 6.50 | 6.50 | -2.99% | 442,547 |
| Feb 20, 2026 | 6.58 | 6.90 | 6.52 | 6.70 | 6.70 | 1.98% | 399,876 |
| Feb 19, 2026 | 6.39 | 6.67 | 6.29 | 6.57 | 6.57 | 2.34% | 311,800 |
| Feb 18, 2026 | 6.23 | 6.63 | 6.20 | 6.42 | 6.42 | 3.05% | 491,928 |
| Feb 17, 2026 | 6.35 | 6.35 | 6.15 | 6.23 | 6.23 | -1.89% | 618,465 |
| Feb 16, 2026 | 6.48 | 6.50 | 6.29 | 6.35 | 6.35 | -1.70% | 596,248 |
| Feb 13, 2026 | 6.50 | 6.55 | 6.35 | 6.46 | 6.46 | -0.46% | 419,426 |
| Feb 12, 2026 | 6.54 | 6.56 | 6.32 | 6.49 | 6.49 | -0.31% | 539,615 |
| Feb 11, 2026 | 6.56 | 6.63 | 6.38 | 6.51 | 6.51 | -0.76% | 442,869 |
| Feb 10, 2026 | 6.55 | 6.77 | 6.49 | 6.56 | 6.56 | 0.23% | 455,696 |
| Feb 9, 2026 | 6.74 | 6.82 | 6.41 | 6.55 | 6.55 | -2.68% | 674,365 |
| Feb 6, 2026 | 6.98 | 7.15 | 6.72 | 6.73 | 6.73 | -1.54% | 813,434 |
| Feb 5, 2026 | 6.49 | 7.02 | 6.45 | 6.83 | 6.83 | 4.59% | 1,187,105 |
| Feb 4, 2026 | 6.54 | 6.70 | 6.45 | 6.53 | 6.53 | - | 843,914 |
| Feb 3, 2026 | 6.98 | 6.98 | 6.48 | 6.53 | 6.53 | -4.39% | 371,922 |
| Feb 2, 2026 | 6.91 | 6.92 | 6.56 | 6.83 | 6.83 | 0.96% | 405,684 |
| Jan 30, 2026 | 6.69 | 6.87 | 6.60 | 6.77 | 6.77 | 1.20% | 583,798 |
| Jan 29, 2026 | 6.55 | 6.76 | 6.43 | 6.69 | 6.69 | 4.53% | 646,512 |
| Jan 28, 2026 | 6.50 | 6.51 | 6.35 | 6.40 | 6.40 | -1.84% | 565,560 |
| Jan 27, 2026 | 6.60 | 6.61 | 6.45 | 6.52 | 6.52 | -1.36% | 450,687 |
| Jan 26, 2026 | 6.81 | 6.81 | 6.50 | 6.61 | 6.61 | -0.53% | 566,038 |
| Jan 23, 2026 | 6.62 | 6.79 | 6.55 | 6.64 | 6.64 | 0.38% | 613,855 |
| Jan 22, 2026 | 6.87 | 6.87 | 6.52 | 6.62 | 6.62 | 0.68% | 223,452 |
| Jan 21, 2026 | 6.65 | 6.89 | 6.48 | 6.57 | 6.57 | -1.28% | 348,115 |
| Jan 20, 2026 | 6.75 | 6.84 | 6.45 | 6.66 | 6.66 | -1.33% | 818,777 |
| Jan 19, 2026 | 6.90 | 7.02 | 6.63 | 6.75 | 6.75 | -2.18% | 729,883 |
| Jan 16, 2026 | 6.86 | 6.97 | 6.75 | 6.90 | 6.90 | 0.15% | 654,936 |
| Jan 15, 2026 | 6.98 | 7.00 | 6.85 | 6.89 | 6.89 | -0.94% | 298,931 |
| Jan 14, 2026 | 7.09 | 7.10 | 6.87 | 6.95 | 6.95 | -2.04% | 513,082 |