Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden · Delayed Price · Currency is SEK 1.633
0.00 (0.00%)
Nov 3, 2026, 1:15 PM CET
Cereno Scientific AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.924 | 1.928 | 1.534 | 1.633 | 1.633 | -14.37% | 4,766,358 |
| Nov 2, 2026 | 2.200 | 2.500 | 1.902 | 1.907 | 1.907 | -4.65% | 6,990,536 |
| Oct 30, 2026 | 2.522 | 2.588 | 1.951 | 2.000 | 2.000 | -20.38% | 6,240,605 |
| Oct 29, 2026 | 2.978 | 2.978 | 2.480 | 2.512 | 2.512 | -15.82% | 4,505,602 |
| Oct 28, 2026 | 3.030 | 3.074 | 2.920 | 2.984 | 2.984 | -0.40% | 671,490 |
| Oct 27, 2026 | 3.074 | 3.098 | 2.978 | 2.996 | 2.996 | -2.54% | 589,328 |
| Oct 26, 2026 | 2.990 | 3.128 | 2.898 | 3.074 | 3.074 | 3.92% | 1,171,987 |
| Oct 23, 2026 | 3.452 | 3.452 | 2.802 | 2.958 | 2.958 | -6.63% | 1,997,805 |
| Oct 22, 2026 | 3.140 | 3.318 | 3.102 | 3.168 | 3.168 | 0.89% | 549,265 |
| Oct 21, 2026 | 3.348 | 3.394 | 2.998 | 3.140 | 3.140 | -6.04% | 2,119,396 |
| Oct 20, 2026 | 3.456 | 3.548 | 3.296 | 3.342 | 3.342 | -3.30% | 991,597 |
| Oct 19, 2026 | 3.522 | 3.718 | 3.412 | 3.456 | 3.456 | -2.15% | 246,359 |
| Oct 16, 2026 | 3.458 | 3.560 | 3.422 | 3.532 | 3.532 | -1.12% | 473,520 |
| Oct 15, 2026 | 3.432 | 3.600 | 3.236 | 3.572 | 3.572 | 3.60% | 1,191,536 |
| Oct 14, 2026 | 3.496 | 3.618 | 3.418 | 3.448 | 3.448 | -1.20% | 510,931 |
| Oct 13, 2026 | 3.650 | 3.688 | 3.472 | 3.490 | 3.490 | -4.38% | 554,246 |
| Oct 12, 2026 | 3.780 | 3.780 | 3.578 | 3.650 | 3.650 | -4.45% | 752,181 |
| Oct 9, 2026 | 3.546 | 3.974 | 3.430 | 3.820 | 3.820 | 7.61% | 1,181,626 |
| Oct 8, 2026 | 3.552 | 3.738 | 3.350 | 3.550 | 3.550 | -1.06% | 1,803,978 |
| Oct 7, 2026 | 3.734 | 3.734 | 3.520 | 3.588 | 3.588 | -4.32% | 1,906,099 |
| Oct 6, 2026 | 3.978 | 3.978 | 3.710 | 3.750 | 3.750 | -5.30% | 1,531,473 |
| Oct 5, 2026 | 4.026 | 4.028 | 3.948 | 3.960 | 3.960 | -2.13% | 381,899 |
| Oct 2, 2026 | 4.060 | 4.100 | 3.988 | 4.046 | 4.046 | -0.78% | 329,388 |
| Oct 1, 2026 | 4.150 | 4.150 | 3.940 | 4.078 | 4.078 | -2.58% | 558,571 |
| Sep 30, 2026 | 4.128 | 4.198 | 4.026 | 4.186 | 4.186 | 1.41% | 313,835 |
| Sep 29, 2026 | 3.990 | 4.148 | 3.824 | 4.128 | 4.128 | 3.36% | 970,555 |
| Sep 28, 2026 | 4.184 | 4.200 | 3.902 | 3.994 | 3.994 | -3.11% | 1,708,657 |
| Sep 25, 2026 | 4.120 | 4.656 | 4.070 | 4.122 | 4.122 | 0.93% | 1,687,832 |
| Sep 24, 2026 | 4.158 | 4.200 | 4.008 | 4.084 | 4.084 | -3.59% | 564,608 |
| Sep 23, 2026 | 4.228 | 4.254 | 4.124 | 4.236 | 4.236 | 0.24% | 407,663 |
| Sep 22, 2026 | 4.292 | 4.426 | 4.206 | 4.226 | 4.226 | -2.18% | 509,544 |
| Sep 21, 2026 | 4.512 | 4.512 | 4.300 | 4.320 | 4.320 | -3.14% | 912,929 |
| Sep 18, 2026 | 4.600 | 4.618 | 4.460 | 4.460 | 4.460 | -3.46% | 255,470 |
| Sep 17, 2026 | 4.652 | 4.718 | 4.530 | 4.620 | 4.620 | -0.90% | 555,834 |
| Sep 16, 2026 | 4.586 | 4.666 | 4.542 | 4.662 | 4.662 | 0.95% | 208,750 |
| Sep 15, 2026 | 4.500 | 4.740 | 4.418 | 4.618 | 4.618 | 1.63% | 376,200 |
| Sep 14, 2026 | 4.620 | 4.620 | 4.450 | 4.544 | 4.544 | -1.73% | 340,618 |
| Sep 11, 2026 | 4.506 | 4.688 | 4.506 | 4.624 | 4.624 | -0.52% | 285,793 |
| Sep 10, 2026 | 4.578 | 4.698 | 4.524 | 4.648 | 4.648 | 1.71% | 581,873 |
| Sep 9, 2026 | 4.336 | 4.578 | 4.250 | 4.570 | 4.570 | 5.40% | 761,486 |
| Sep 8, 2026 | 4.300 | 4.354 | 4.210 | 4.336 | 4.336 | -0.41% | 285,830 |
| Sep 7, 2026 | 4.308 | 4.374 | 4.212 | 4.354 | 4.354 | -0.18% | 499,959 |
| Sep 4, 2026 | 4.156 | 4.450 | 4.112 | 4.362 | 4.362 | 2.93% | 1,295,919 |
| Sep 3, 2026 | 4.302 | 4.378 | 4.150 | 4.238 | 4.238 | -2.80% | 914,525 |
| Sep 2, 2026 | 4.318 | 4.598 | 4.246 | 4.360 | 4.360 | -0.23% | 347,179 |
| Sep 1, 2026 | 4.356 | 4.430 | 4.250 | 4.370 | 4.370 | 0.28% | 293,839 |
| Aug 31, 2026 | 4.442 | 4.450 | 4.300 | 4.358 | 4.358 | -1.89% | 722,243 |
| Aug 28, 2026 | 4.558 | 4.592 | 4.426 | 4.442 | 4.442 | -2.46% | 756,778 |
| Aug 27, 2026 | 4.500 | 4.794 | 4.450 | 4.554 | 4.554 | 0.66% | 694,469 |
| Aug 26, 2026 | 4.708 | 4.708 | 4.472 | 4.524 | 4.524 | -3.87% | 1,146,059 |