Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden · Delayed Price · Currency is SEK 6.33
-0.04 (-0.71%)
At close: Feb 27, 2026
Cereno Scientific AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.25 | 6.27 | 5.98 | 6.04 | 6.04 | -4.58% | 1,214,793 |
| Feb 27, 2026 | 6.35 | 6.42 | 6.26 | 6.33 | 6.33 | -0.71% | 587,566 |
| Feb 26, 2026 | 6.55 | 6.57 | 6.32 | 6.38 | 6.38 | -2.52% | 480,590 |
| Feb 25, 2026 | 6.56 | 6.64 | 6.42 | 6.54 | 6.54 | 0.46% | 386,698 |
| Feb 24, 2026 | 6.47 | 6.57 | 6.30 | 6.51 | 6.51 | 0.15% | 448,488 |
| 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% | 309,032 |
| Feb 18, 2026 | 6.23 | 6.63 | 6.20 | 6.42 | 6.42 | 3.05% | 488,722 |
| 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 | - | 843,872 |
| 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 |