Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden · Delayed Price · Currency is SEK 6.99
-0.04 (-0.50%)
At close: Dec 30, 2025
Cereno Scientific AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |