Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden · Delayed Price · Currency is SEK 3.448
-0.042 (-1.20%)
At close: Oct 14, 2026
Cereno Scientific AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.50 | 3.62 | 3.42 | 3.45 | 3.45 | -1.20% | 510,931 |
| Oct 13, 2026 | 3.65 | 3.69 | 3.47 | 3.49 | 3.49 | -4.38% | 554,246 |
| Oct 12, 2026 | 3.78 | 3.78 | 3.58 | 3.65 | 3.65 | -4.45% | 752,181 |
| Oct 9, 2026 | 3.55 | 3.97 | 3.43 | 3.82 | 3.82 | 7.61% | 1,181,626 |
| Oct 8, 2026 | 3.55 | 3.74 | 3.35 | 3.55 | 3.55 | -1.06% | 1,803,978 |
| Oct 7, 2026 | 3.73 | 3.73 | 3.52 | 3.59 | 3.59 | -4.32% | 1,906,099 |
| Oct 6, 2026 | 3.98 | 3.98 | 3.71 | 3.75 | 3.75 | -5.30% | 1,531,473 |
| Oct 5, 2026 | 4.03 | 4.03 | 3.95 | 3.96 | 3.96 | -2.13% | 381,899 |
| Oct 2, 2026 | 4.06 | 4.10 | 3.99 | 4.05 | 4.05 | -0.78% | 329,388 |
| Oct 1, 2026 | 4.15 | 4.15 | 3.94 | 4.08 | 4.08 | -2.58% | 558,571 |
| Sep 30, 2026 | 4.13 | 4.20 | 4.03 | 4.19 | 4.19 | 1.41% | 313,835 |
| Sep 29, 2026 | 3.99 | 4.15 | 3.82 | 4.13 | 4.13 | 3.36% | 970,555 |
| Sep 28, 2026 | 4.18 | 4.20 | 3.90 | 3.99 | 3.99 | -3.11% | 1,708,657 |
| Sep 25, 2026 | 4.12 | 4.66 | 4.07 | 4.12 | 4.12 | 0.93% | 1,687,832 |
| Sep 24, 2026 | 4.16 | 4.20 | 4.01 | 4.08 | 4.08 | -3.59% | 564,608 |
| Sep 23, 2026 | 4.23 | 4.25 | 4.12 | 4.24 | 4.24 | 0.24% | 407,663 |
| Sep 22, 2026 | 4.29 | 4.43 | 4.21 | 4.23 | 4.23 | -2.18% | 509,544 |
| Sep 21, 2026 | 4.51 | 4.51 | 4.30 | 4.32 | 4.32 | -3.14% | 912,929 |
| Sep 18, 2026 | 4.60 | 4.62 | 4.46 | 4.46 | 4.46 | -3.46% | 255,470 |
| Sep 17, 2026 | 4.65 | 4.72 | 4.53 | 4.62 | 4.62 | -0.90% | 555,834 |
| Sep 16, 2026 | 4.59 | 4.67 | 4.54 | 4.66 | 4.66 | 0.95% | 208,750 |
| Sep 15, 2026 | 4.50 | 4.74 | 4.42 | 4.62 | 4.62 | 1.63% | 376,200 |
| Sep 14, 2026 | 4.62 | 4.62 | 4.45 | 4.54 | 4.54 | -1.73% | 340,618 |
| Sep 11, 2026 | 4.51 | 4.69 | 4.51 | 4.62 | 4.62 | -0.52% | 285,793 |
| Sep 10, 2026 | 4.58 | 4.70 | 4.52 | 4.65 | 4.65 | 1.71% | 581,873 |
| Sep 9, 2026 | 4.34 | 4.58 | 4.25 | 4.57 | 4.57 | 5.40% | 761,486 |
| Sep 8, 2026 | 4.30 | 4.35 | 4.21 | 4.34 | 4.34 | -0.41% | 285,830 |
| Sep 7, 2026 | 4.31 | 4.37 | 4.21 | 4.35 | 4.35 | -0.18% | 499,959 |
| 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 |