Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden · Delayed Price · Currency is SEK 4.362
+0.124 (2.93%)
At close: Sep 4, 2026
Cereno Scientific AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.16 | 4.45 | 4.11 | 4.36 | 4.36 | 2.93% | 1,295,919 |
| Sep 3, 2026 | 4.30 | 4.38 | 4.15 | 4.24 | 4.24 | -2.80% | 914,525 |
| Sep 2, 2026 | 4.32 | 4.60 | 4.25 | 4.36 | 4.36 | -0.23% | 347,179 |
| Sep 1, 2026 | 4.36 | 4.43 | 4.25 | 4.37 | 4.37 | 0.28% | 293,839 |
| Aug 31, 2026 | 4.44 | 4.45 | 4.30 | 4.36 | 4.36 | -1.89% | 722,243 |
| Aug 28, 2026 | 4.56 | 4.59 | 4.43 | 4.44 | 4.44 | -2.46% | 756,778 |
| Aug 27, 2026 | 4.50 | 4.79 | 4.45 | 4.55 | 4.55 | 0.66% | 694,469 |
| Aug 26, 2026 | 4.71 | 4.71 | 4.47 | 4.52 | 4.52 | -3.87% | 1,146,059 |
| Aug 25, 2026 | 4.60 | 4.72 | 4.60 | 4.71 | 4.71 | 2.30% | 308,887 |
| Aug 24, 2026 | 4.65 | 4.72 | 4.56 | 4.60 | 4.60 | -1.08% | 313,456 |
| Aug 21, 2026 | 4.60 | 4.75 | 4.51 | 4.65 | 4.65 | -0.13% | 456,030 |
| Aug 20, 2026 | 4.65 | 4.66 | 4.52 | 4.66 | 4.66 | -0.85% | 445,418 |
| Aug 19, 2026 | 4.75 | 4.75 | 4.62 | 4.70 | 4.70 | -2.37% | 280,264 |
| Aug 18, 2026 | 4.77 | 4.81 | 4.70 | 4.81 | 4.81 | 0.04% | 158,343 |
| Aug 17, 2026 | 4.89 | 4.89 | 4.74 | 4.81 | 4.81 | -1.60% | 333,459 |
| Aug 14, 2026 | 5.00 | 5.00 | 4.77 | 4.89 | 4.89 | -1.49% | 358,971 |
| Aug 13, 2026 | 4.76 | 5.13 | 4.69 | 4.96 | 4.96 | 3.12% | 655,136 |
| Aug 12, 2026 | 4.85 | 4.85 | 4.68 | 4.81 | 4.81 | 1.48% | 374,569 |
| Aug 11, 2026 | 4.89 | 4.90 | 4.74 | 4.74 | 4.74 | -2.95% | 389,633 |
| Aug 10, 2026 | 4.85 | 4.98 | 4.81 | 4.88 | 4.88 | 0.74% | 319,177 |
| Aug 7, 2026 | 4.78 | 4.90 | 4.74 | 4.85 | 4.85 | 1.04% | 645,725 |
| Aug 6, 2026 | 4.77 | 4.84 | 4.67 | 4.80 | 4.80 | 0.71% | 360,611 |
| Aug 5, 2026 | 4.93 | 4.93 | 4.68 | 4.76 | 4.76 | -0.33% | 239,839 |
| Aug 4, 2026 | 4.77 | 4.95 | 4.74 | 4.78 | 4.78 | -0.91% | 357,712 |
| Aug 3, 2026 | 4.74 | 4.85 | 4.70 | 4.82 | 4.82 | -0.04% | 269,514 |
| Jul 31, 2026 | 4.87 | 4.87 | 4.71 | 4.83 | 4.83 | -1.11% | 385,878 |
| Jul 30, 2026 | 4.72 | 4.90 | 4.55 | 4.88 | 4.88 | 3.83% | 460,941 |
| Jul 29, 2026 | 4.82 | 4.86 | 4.60 | 4.70 | 4.70 | -2.45% | 445,972 |
| Jul 28, 2026 | 4.88 | 4.90 | 4.75 | 4.82 | 4.82 | -1.35% | 235,402 |
| Jul 27, 2026 | 4.92 | 5.04 | 4.82 | 4.88 | 4.88 | -1.29% | 298,543 |
| Jul 24, 2026 | 4.97 | 5.05 | 4.77 | 4.95 | 4.95 | 0.90% | 401,325 |
| Jul 23, 2026 | 4.83 | 4.99 | 4.76 | 4.90 | 4.90 | 1.45% | 421,951 |
| Jul 22, 2026 | 4.67 | 5.00 | 4.60 | 4.83 | 4.83 | 3.96% | 916,112 |
| Jul 21, 2026 | 4.48 | 4.67 | 4.33 | 4.65 | 4.65 | 3.84% | 558,112 |
| Jul 20, 2026 | 4.52 | 4.70 | 4.35 | 4.48 | 4.48 | -0.93% | 630,453 |
| Jul 17, 2026 | 4.58 | 4.63 | 4.46 | 4.52 | 4.52 | -2.46% | 482,994 |
| Jul 16, 2026 | 4.53 | 4.69 | 4.40 | 4.63 | 4.63 | 2.07% | 815,299 |
| Jul 15, 2026 | 4.63 | 4.72 | 4.49 | 4.54 | 4.54 | -2.74% | 786,199 |
| Jul 14, 2026 | 4.78 | 4.80 | 4.57 | 4.67 | 4.67 | -2.51% | 556,347 |
| Jul 13, 2026 | 4.83 | 4.98 | 4.76 | 4.79 | 4.79 | -0.79% | 542,598 |
| Jul 10, 2026 | 4.88 | 4.90 | 4.70 | 4.83 | 4.83 | -1.67% | 687,800 |
| Jul 9, 2026 | 5.01 | 5.05 | 4.80 | 4.91 | 4.91 | -1.52% | 1,027,739 |
| Jul 8, 2026 | 5.09 | 5.21 | 4.95 | 4.98 | 4.98 | -0.91% | 1,351,044 |
| Jul 7, 2026 | 5.09 | 5.20 | 5.01 | 5.03 | 5.03 | 0.40% | 2,777,627 |
| Jul 6, 2026 | 5.13 | 5.20 | 4.99 | 5.01 | 5.01 | -2.34% | 464,862 |
| Jul 3, 2026 | 5.43 | 5.45 | 5.00 | 5.13 | 5.13 | -1.72% | 1,732,065 |
| Jul 2, 2026 | 5.49 | 5.60 | 5.20 | 5.22 | 5.22 | -2.79% | 1,070,144 |
| Jul 1, 2026 | 5.39 | 5.50 | 5.30 | 5.37 | 5.37 | 1.51% | 453,454 |
| Jun 30, 2026 | 5.30 | 5.60 | 5.25 | 5.29 | 5.29 | 7.96% | 1,987,421 |
| Jun 29, 2026 | 4.90 | 5.29 | 4.90 | 4.90 | 4.90 | 2.08% | 1,449,118 |