Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden · Delayed Price · Currency is SEK 8.04
+0.23 (3.01%)
At close: Dec 3, 2025
Cereno Scientific AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 6.52 | 6.65 | 6.20 | 6.55 | 6.55 | - | 1,193,873 |
| Nov 20, 2025 | 6.59 | 6.69 | 6.19 | 6.55 | 6.55 | 0.31% | 922,643 |
| Nov 19, 2025 | 6.90 | 6.90 | 6.53 | 6.53 | 6.53 | -6.12% | 679,871 |
| Nov 18, 2025 | 6.95 | 7.00 | 6.80 | 6.95 | 6.95 | - | 294,044 |
| Nov 17, 2025 | 6.92 | 7.17 | 6.76 | 6.95 | 6.95 | 0.36% | 764,876 |
| Nov 14, 2025 | 6.92 | 7.02 | 6.84 | 6.93 | 6.93 | -1.98% | 476,111 |
| Nov 13, 2025 | 7.00 | 7.22 | 6.75 | 7.07 | 7.07 | 0.93% | 575,457 |
| Nov 12, 2025 | 6.97 | 7.08 | 6.87 | 7.00 | 7.00 | 0.57% | 315,040 |
| Nov 11, 2025 | 7.15 | 7.15 | 6.76 | 6.96 | 6.96 | -4.46% | 883,111 |
| Nov 10, 2025 | 7.36 | 7.79 | 7.16 | 7.29 | 7.29 | -0.55% | 329,454 |
| Nov 7, 2025 | 7.49 | 7.49 | 7.20 | 7.33 | 7.33 | -2.07% | 347,696 |
| Nov 6, 2025 | 7.50 | 7.95 | 7.28 | 7.48 | 7.48 | 0.74% | 426,015 |
| Nov 5, 2025 | 7.19 | 7.47 | 6.90 | 7.43 | 7.43 | 2.41% | 930,808 |
| Nov 4, 2025 | 7.33 | 7.33 | 7.17 | 7.25 | 7.25 | -2.03% | 458,616 |
| Nov 3, 2025 | 7.25 | 7.50 | 7.20 | 7.40 | 7.40 | 1.37% | 551,237 |
| Oct 31, 2025 | 7.30 | 7.32 | 7.17 | 7.30 | 7.30 | -0.61% | 321,785 |
| Oct 30, 2025 | 7.38 | 7.50 | 7.19 | 7.35 | 7.35 | -0.47% | 684,290 |
| Oct 29, 2025 | 7.41 | 7.50 | 7.25 | 7.38 | 7.38 | -1.27% | 392,480 |
| Oct 28, 2025 | 7.66 | 7.66 | 7.27 | 7.48 | 7.48 | -2.54% | 516,893 |
| Oct 27, 2025 | 7.80 | 8.11 | 7.63 | 7.67 | 7.67 | -1.73% | 496,782 |
| Oct 24, 2025 | 8.00 | 8.25 | 7.81 | 7.81 | 7.81 | -1.08% | 576,427 |
| Oct 23, 2025 | 7.37 | 8.17 | 7.23 | 7.89 | 7.89 | 7.06% | 1,200,732 |
| Oct 22, 2025 | 7.70 | 7.70 | 7.15 | 7.37 | 7.37 | -4.29% | 2,256,512 |
| Oct 21, 2025 | 8.01 | 8.25 | 7.63 | 7.70 | 7.70 | -4.29% | 1,056,051 |
| Oct 20, 2025 | 8.00 | 8.10 | 7.86 | 8.05 | 8.05 | -0.86% | 1,378,203 |
| Oct 17, 2025 | 8.11 | 8.29 | 7.81 | 8.12 | 8.12 | -0.31% | 940,045 |
| Oct 16, 2025 | 8.20 | 8.20 | 7.95 | 8.14 | 8.14 | -1.21% | 1,139,040 |
| Oct 15, 2025 | 8.58 | 8.59 | 8.15 | 8.24 | 8.24 | -2.77% | 833,612 |
| Oct 14, 2025 | 8.79 | 8.91 | 8.44 | 8.48 | 8.48 | -3.14% | 644,687 |
| Oct 13, 2025 | 8.99 | 8.99 | 8.66 | 8.75 | 8.75 | -3.37% | 606,876 |
| Oct 10, 2025 | 9.30 | 9.30 | 8.90 | 9.06 | 9.06 | -2.58% | 803,068 |
| Oct 9, 2025 | 9.07 | 9.67 | 9.02 | 9.30 | 9.30 | 2.54% | 863,838 |
| Oct 8, 2025 | 9.03 | 9.07 | 8.85 | 9.07 | 9.07 | - | 498,940 |
| Oct 7, 2025 | 9.04 | 9.20 | 8.93 | 9.07 | 9.07 | 2.60% | 518,754 |
| Oct 6, 2025 | 8.90 | 8.90 | 8.61 | 8.84 | 8.84 | -0.73% | 747,904 |
| Oct 3, 2025 | 8.99 | 9.25 | 8.70 | 8.90 | 8.90 | -0.67% | 526,275 |
| Oct 2, 2025 | 9.12 | 9.19 | 8.88 | 8.96 | 8.96 | -0.94% | 771,081 |
| Oct 1, 2025 | 8.92 | 9.23 | 8.77 | 9.05 | 9.05 | 1.86% | 1,178,725 |
| Sep 30, 2025 | 8.86 | 8.92 | 8.64 | 8.88 | 8.88 | 0.51% | 522,659 |
| Sep 29, 2025 | 9.14 | 9.14 | 8.77 | 8.84 | 8.84 | -3.50% | 489,947 |
| Sep 26, 2025 | 9.00 | 9.20 | 8.86 | 9.16 | 9.16 | 3.68% | 672,327 |