Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden · Delayed Price · Currency is SEK 9.45
+0.09 (0.96%)
At close: Sep 5, 2025
Cereno Scientific AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.38 | 9.57 | 9.31 | 9.45 | 9.45 | 0.96% | 670,041 |
| Sep 4, 2025 | 9.70 | 9.70 | 9.28 | 9.36 | 9.36 | -3.41% | 816,819 |
| Sep 3, 2025 | 9.34 | 9.70 | 9.34 | 9.69 | 9.69 | 0.78% | 480,434 |
| Sep 2, 2025 | 9.70 | 9.70 | 9.37 | 9.62 | 9.62 | -0.88% | 784,212 |
| Sep 1, 2025 | 9.89 | 9.90 | 9.62 | 9.70 | 9.70 | -2.51% | 635,294 |
| Aug 29, 2025 | 10.07 | 10.10 | 9.81 | 9.95 | 9.95 | -1.87% | 640,616 |
| Aug 28, 2025 | 9.90 | 10.19 | 9.73 | 10.14 | 10.14 | 1.50% | 639,785 |
| Aug 27, 2025 | 10.18 | 10.18 | 9.71 | 9.99 | 9.99 | -2.06% | 1,251,731 |
| Aug 26, 2025 | 9.66 | 11.10 | 9.51 | 10.20 | 10.20 | 5.59% | 2,276,843 |
| Aug 25, 2025 | 9.38 | 9.84 | 9.30 | 9.66 | 9.66 | 3.82% | 1,286,148 |
| Aug 22, 2025 | 9.32 | 9.46 | 9.16 | 9.31 | 9.31 | -0.16% | 887,330 |
| Aug 21, 2025 | 9.29 | 9.36 | 9.15 | 9.32 | 9.32 | 0.38% | 616,569 |
| Aug 20, 2025 | 9.36 | 9.41 | 9.19 | 9.29 | 9.29 | -1.59% | 553,487 |
| Aug 19, 2025 | 9.37 | 9.55 | 9.29 | 9.44 | 9.44 | 0.75% | 623,262 |
| Aug 18, 2025 | 9.46 | 9.57 | 9.26 | 9.37 | 9.37 | -0.90% | 669,714 |
| Aug 15, 2025 | 9.26 | 9.53 | 9.17 | 9.45 | 9.45 | 2.00% | 917,807 |
| Aug 14, 2025 | 9.30 | 9.34 | 9.17 | 9.27 | 9.27 | -0.64% | 575,885 |
| Aug 13, 2025 | 9.10 | 9.36 | 9.05 | 9.33 | 9.33 | 2.53% | 642,388 |
| Aug 12, 2025 | 9.31 | 9.32 | 9.02 | 9.10 | 9.10 | -2.41% | 768,298 |
| Aug 11, 2025 | 9.16 | 9.35 | 8.81 | 9.32 | 9.32 | 2.08% | 1,061,440 |
| Aug 8, 2025 | 9.48 | 9.50 | 9.02 | 9.13 | 9.13 | -1.83% | 747,368 |
| Aug 7, 2025 | 9.27 | 9.48 | 8.99 | 9.30 | 9.30 | -1.59% | 801,149 |
| Aug 6, 2025 | 9.48 | 9.73 | 9.30 | 9.45 | 9.45 | -0.47% | 460,138 |
| Aug 5, 2025 | 9.60 | 9.75 | 9.35 | 9.50 | 9.50 | -1.04% | 409,208 |
| Aug 4, 2025 | 9.31 | 9.89 | 9.20 | 9.60 | 9.60 | 3.28% | 920,126 |
| Aug 1, 2025 | 9.30 | 9.34 | 9.18 | 9.29 | 9.29 | - | 641,476 |
| Jul 31, 2025 | 9.26 | 9.31 | 9.11 | 9.29 | 9.29 | 0.32% | 762,078 |
| Jul 30, 2025 | 9.60 | 9.67 | 9.22 | 9.26 | 9.26 | -2.83% | 575,987 |
| Jul 29, 2025 | 9.56 | 9.84 | 9.41 | 9.53 | 9.53 | -0.10% | 531,714 |
| Jul 28, 2025 | 9.68 | 9.76 | 9.35 | 9.54 | 9.54 | -1.24% | 781,310 |
| Jul 25, 2025 | 10.18 | 10.30 | 9.54 | 9.66 | 9.66 | -4.73% | 1,031,437 |
| Jul 24, 2025 | 9.56 | 10.15 | 9.52 | 10.14 | 10.14 | 6.18% | 1,759,400 |
| Jul 23, 2025 | 9.43 | 9.65 | 9.19 | 9.55 | 9.55 | 2.58% | 1,519,328 |
| Jul 22, 2025 | 9.16 | 9.66 | 9.08 | 9.31 | 9.31 | 1.86% | 1,442,354 |
| Jul 21, 2025 | 9.18 | 9.25 | 9.05 | 9.14 | 9.14 | -0.44% | 885,595 |
| Jul 18, 2025 | 9.25 | 9.34 | 9.11 | 9.18 | 9.18 | 0.27% | 797,030 |
| Jul 17, 2025 | 9.29 | 9.45 | 9.00 | 9.16 | 9.16 | -1.03% | 864,670 |
| Jul 16, 2025 | 9.51 | 9.60 | 9.20 | 9.25 | 9.25 | -2.63% | 1,117,953 |
| Jul 15, 2025 | 8.92 | 10.15 | 8.75 | 9.50 | 9.50 | 7.71% | 1,776,664 |
| Jul 14, 2025 | 9.28 | 9.28 | 8.72 | 8.82 | 8.82 | -4.96% | 731,225 |
| Jul 11, 2025 | 9.04 | 9.41 | 8.92 | 9.28 | 9.28 | 4.27% | 811,078 |
| Jul 10, 2025 | 9.13 | 9.25 | 8.83 | 8.90 | 8.90 | -2.57% | 842,123 |
| Jul 9, 2025 | 9.45 | 9.69 | 9.05 | 9.14 | 9.14 | -3.13% | 969,019 |
| Jul 8, 2025 | 9.27 | 9.83 | 9.27 | 9.43 | 9.43 | -0.11% | 716,375 |
| Jul 7, 2025 | 9.55 | 9.55 | 9.04 | 9.44 | 9.44 | -1.10% | 1,916,708 |
| Jul 4, 2025 | 10.09 | 10.32 | 9.21 | 9.55 | 9.55 | -5.50% | 974,097 |
| Jul 3, 2025 | 9.64 | 10.10 | 9.64 | 10.10 | 10.10 | 5.32% | 629,406 |
| Jul 2, 2025 | 10.00 | 10.09 | 9.48 | 9.59 | 9.59 | -2.64% | 926,810 |
| Jul 1, 2025 | 10.15 | 10.20 | 9.85 | 9.85 | 9.85 | -2.96% | 792,865 |
| Jun 30, 2025 | 10.25 | 10.53 | 9.93 | 10.15 | 10.15 | -0.98% | 1,810,484 |