Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden · Delayed Price · Currency is SEK 5.60
-0.20 (-3.37%)
At close: May 26, 2026
Cereno Scientific AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.78 | 5.78 | 5.54 | 5.60 | 5.60 | -3.37% | 359,802 |
| May 25, 2026 | 5.85 | 5.85 | 5.73 | 5.79 | 5.79 | -1.19% | 475,994 |
| May 22, 2026 | 5.40 | 5.86 | 5.33 | 5.86 | 5.86 | 9.43% | 435,789 |
| May 21, 2026 | 5.42 | 5.52 | 5.30 | 5.36 | 5.36 | -0.83% | 287,036 |
| May 20, 2026 | 5.35 | 5.51 | 5.20 | 5.40 | 5.40 | 0.37% | 663,795 |
| May 19, 2026 | 5.47 | 5.50 | 5.31 | 5.38 | 5.38 | -1.10% | 348,677 |
| May 18, 2026 | 5.39 | 5.45 | 5.30 | 5.44 | 5.44 | 1.02% | 678,179 |
| May 15, 2026 | 5.50 | 5.50 | 5.24 | 5.39 | 5.39 | -2.18% | 867,450 |
| May 13, 2026 | 5.54 | 5.54 | 5.47 | 5.51 | 5.51 | -0.09% | 160,278 |
| May 12, 2026 | 5.53 | 5.64 | 5.45 | 5.51 | 5.51 | -0.72% | 381,093 |
| May 11, 2026 | 5.63 | 5.63 | 5.38 | 5.55 | 5.55 | - | 928,886 |
| May 8, 2026 | 5.65 | 5.67 | 5.51 | 5.55 | 5.55 | -2.12% | 631,041 |
| May 7, 2026 | 5.71 | 5.76 | 5.52 | 5.67 | 5.67 | -0.61% | 657,923 |
| May 6, 2026 | 5.75 | 5.81 | 5.62 | 5.71 | 5.71 | -0.61% | 796,087 |
| May 5, 2026 | 5.85 | 5.85 | 5.70 | 5.74 | 5.74 | -2.71% | 873,017 |
| May 4, 2026 | 6.05 | 6.10 | 5.84 | 5.90 | 5.90 | -3.28% | 610,369 |
| Apr 30, 2026 | 5.97 | 6.14 | 5.88 | 6.10 | 6.10 | 1.67% | 246,926 |
| Apr 29, 2026 | 5.88 | 6.07 | 5.86 | 6.00 | 6.00 | 0.42% | 335,964 |
| Apr 28, 2026 | 6.01 | 6.01 | 5.82 | 5.98 | 5.98 | -0.17% | 392,339 |
| Apr 27, 2026 | 6.11 | 6.14 | 5.95 | 5.99 | 5.99 | -1.07% | 281,191 |
| Apr 24, 2026 | 6.11 | 6.22 | 5.99 | 6.05 | 6.05 | 0.75% | 408,815 |
| Apr 23, 2026 | 6.05 | 6.10 | 5.97 | 6.01 | 6.01 | -0.91% | 316,971 |
| Apr 22, 2026 | 6.04 | 6.10 | 6.01 | 6.06 | 6.06 | -0.49% | 206,263 |
| Apr 21, 2026 | 6.04 | 6.10 | 5.95 | 6.09 | 6.09 | 1.33% | 164,506 |
| Apr 20, 2026 | 6.16 | 6.20 | 5.95 | 6.01 | 6.01 | -2.28% | 317,333 |
| Apr 17, 2026 | 6.15 | 6.18 | 6.00 | 6.15 | 6.15 | 0.33% | 410,566 |
| Apr 16, 2026 | 6.27 | 6.31 | 6.09 | 6.13 | 6.13 | -1.13% | 456,701 |
| Apr 15, 2026 | 6.20 | 6.37 | 6.06 | 6.20 | 6.20 | -1.20% | 606,973 |
| Apr 14, 2026 | 6.23 | 6.45 | 6.16 | 6.28 | 6.28 | -0.08% | 345,113 |
| Apr 13, 2026 | 6.34 | 6.34 | 6.16 | 6.28 | 6.28 | -2.48% | 408,409 |
| Apr 10, 2026 | 6.10 | 6.44 | 6.05 | 6.44 | 6.44 | 5.49% | 384,522 |
| Apr 9, 2026 | 6.22 | 6.30 | 5.99 | 6.11 | 6.11 | -1.69% | 435,158 |
| Apr 8, 2026 | 6.35 | 6.47 | 6.17 | 6.21 | 6.21 | -1.19% | 549,046 |
| Apr 7, 2026 | 6.53 | 6.69 | 6.20 | 6.29 | 6.29 | -3.08% | 815,064 |
| Apr 2, 2026 | 6.23 | 6.49 | 6.06 | 6.49 | 6.49 | 3.43% | 378,033 |
| Apr 1, 2026 | 6.37 | 6.50 | 6.20 | 6.27 | 6.27 | 0.48% | 568,482 |
| Mar 31, 2026 | 7.41 | 7.41 | 6.18 | 6.24 | 6.24 | -15.96% | 2,860,191 |
| Mar 30, 2026 | 7.83 | 7.99 | 7.26 | 7.43 | 7.43 | -3.19% | 1,218,531 |
| Mar 27, 2026 | 6.64 | 8.07 | 6.64 | 7.67 | 7.67 | 15.17% | 3,256,136 |
| Mar 26, 2026 | 6.42 | 6.70 | 6.35 | 6.66 | 6.66 | 3.98% | 570,275 |
| Mar 25, 2026 | 6.21 | 6.45 | 6.21 | 6.41 | 6.41 | 3.47% | 424,070 |
| Mar 24, 2026 | 6.30 | 6.32 | 6.08 | 6.19 | 6.19 | -0.96% | 381,747 |
| Mar 23, 2026 | 6.20 | 6.40 | 5.93 | 6.25 | 6.25 | -0.79% | 556,680 |
| Mar 20, 2026 | 5.95 | 6.30 | 5.85 | 6.30 | 6.30 | 5.00% | 378,687 |
| Mar 19, 2026 | 6.07 | 6.07 | 5.75 | 6.00 | 6.00 | -0.91% | 550,619 |
| Mar 18, 2026 | 6.56 | 6.56 | 6.00 | 6.06 | 6.06 | -6.70% | 643,787 |
| Mar 17, 2026 | 5.85 | 6.55 | 5.77 | 6.49 | 6.49 | 11.51% | 942,354 |
| Mar 16, 2026 | 5.91 | 5.97 | 5.76 | 5.82 | 5.82 | 0.26% | 268,541 |
| Mar 13, 2026 | 5.72 | 5.91 | 5.55 | 5.81 | 5.81 | 0.26% | 722,920 |
| Mar 12, 2026 | 5.51 | 5.93 | 5.51 | 5.79 | 5.79 | 5.27% | 761,968 |