Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden · Delayed Price · Currency is SEK 6.56
+0.01 (0.23%)
At close: Feb 10, 2026
Cereno Scientific AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 843,872 |
| 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% | 648,425 |
| 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 |
| Jan 13, 2026 | 7.17 | 7.17 | 6.88 | 7.10 | 7.10 | -1.39% | 1,086,937 |
| Jan 12, 2026 | 6.90 | 7.40 | 6.77 | 7.20 | 7.20 | 4.12% | 1,141,918 |
| Jan 9, 2026 | 6.95 | 7.07 | 6.85 | 6.91 | 6.91 | -0.72% | 411,206 |
| Jan 8, 2026 | 6.94 | 7.10 | 6.78 | 6.96 | 6.96 | 0.87% | 584,262 |
| Jan 7, 2026 | 6.62 | 6.95 | 6.51 | 6.90 | 6.90 | 3.14% | 651,233 |
| Jan 5, 2026 | 6.92 | 6.92 | 6.57 | 6.69 | 6.69 | -3.39% | 472,922 |
| Jan 2, 2026 | 6.94 | 7.05 | 6.64 | 6.93 | 6.93 | -0.93% | 753,630 |
| Dec 30, 2025 | 7.08 | 7.08 | 6.91 | 6.99 | 6.99 | -0.50% | 369,816 |
| Dec 29, 2025 | 7.20 | 7.24 | 6.90 | 7.03 | 7.03 | -2.43% | 529,367 |
| Dec 23, 2025 | 7.15 | 7.27 | 7.00 | 7.20 | 7.20 | 0.28% | 409,879 |
| Dec 22, 2025 | 7.30 | 7.45 | 7.02 | 7.18 | 7.18 | -1.03% | 347,726 |
| Dec 19, 2025 | 7.40 | 7.47 | 7.11 | 7.26 | 7.26 | -0.55% | 392,814 |
| Dec 18, 2025 | 6.97 | 7.38 | 6.80 | 7.30 | 7.30 | 5.04% | 855,104 |
| Dec 17, 2025 | 7.15 | 7.17 | 6.86 | 6.95 | 6.95 | -2.80% | 758,086 |
| Dec 16, 2025 | 7.22 | 7.33 | 6.92 | 7.15 | 7.15 | -0.97% | 906,328 |
| Dec 15, 2025 | 7.56 | 7.56 | 7.18 | 7.22 | 7.22 | -3.80% | 701,021 |
| Dec 12, 2025 | 7.69 | 7.86 | 7.37 | 7.50 | 7.50 | -0.99% | 616,997 |
| Dec 11, 2025 | 7.63 | 7.75 | 7.25 | 7.58 | 7.58 | -0.85% | 915,937 |
| Dec 10, 2025 | 7.99 | 7.99 | 7.50 | 7.64 | 7.64 | -4.32% | 640,572 |
| Dec 9, 2025 | 8.81 | 8.92 | 7.93 | 7.99 | 7.99 | -4.20% | 1,901,939 |
| Dec 8, 2025 | 8.27 | 8.40 | 8.16 | 8.34 | 8.34 | 0.91% | 626,800 |
| Dec 5, 2025 | 8.07 | 8.43 | 8.05 | 8.26 | 8.26 | 3.12% | 689,185 |
| Dec 4, 2025 | 8.09 | 8.20 | 7.94 | 8.01 | 8.01 | -0.37% | 319,241 |
| Dec 3, 2025 | 7.50 | 8.18 | 7.49 | 8.04 | 8.04 | 3.01% | 1,091,440 |
| Dec 2, 2025 | 8.58 | 8.58 | 7.80 | 7.81 | 7.81 | -8.71% | 1,186,690 |
| Dec 1, 2025 | 8.80 | 8.88 | 8.05 | 8.55 | 8.55 | 13.85% | 3,373,024 |
| Nov 28, 2025 | 7.23 | 7.78 | 7.23 | 7.51 | 7.51 | 3.16% | 670,895 |
| Nov 27, 2025 | 7.61 | 7.66 | 7.21 | 7.28 | 7.28 | -2.67% | 414,173 |
| Nov 26, 2025 | 7.01 | 7.82 | 6.99 | 7.48 | 7.48 | 6.93% | 1,029,903 |
| Nov 25, 2025 | 6.62 | 7.00 | 6.60 | 7.00 | 7.00 | 5.98% | 417,365 |
| Nov 24, 2025 | 6.54 | 6.97 | 6.45 | 6.60 | 6.60 | 0.84% | 727,634 |