Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden · Delayed Price · Currency is SEK 4.948
+0.044 (0.90%)
At close: Jul 24, 2026
Cereno Scientific AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5.50 | 5.50 | 4.70 | 4.80 | 4.80 | -18.44% | 2,642,227 |
| Jun 25, 2026 | 5.81 | 6.00 | 5.79 | 5.89 | 5.89 | 1.47% | 252,136 |
| Jun 24, 2026 | 5.91 | 5.99 | 5.64 | 5.80 | 5.80 | -1.69% | 246,765 |
| Jun 23, 2026 | 6.00 | 6.06 | 5.74 | 5.90 | 5.90 | -1.67% | 342,731 |
| Jun 22, 2026 | 6.10 | 6.18 | 5.86 | 6.00 | 6.00 | -1.64% | 555,771 |
| Jun 18, 2026 | 5.61 | 6.10 | 5.40 | 6.10 | 6.10 | 10.01% | 1,045,196 |
| Jun 17, 2026 | 5.60 | 5.81 | 5.40 | 5.55 | 5.55 | -1.25% | 563,428 |
| Jun 16, 2026 | 5.44 | 5.68 | 5.30 | 5.62 | 5.62 | 3.89% | 722,076 |
| Jun 15, 2026 | 5.85 | 5.85 | 5.41 | 5.41 | 5.41 | -6.89% | 1,097,042 |
| Jun 12, 2026 | 5.70 | 6.20 | 5.70 | 5.81 | 5.81 | 3.02% | 2,081,233 |
| Jun 11, 2026 | 5.45 | 6.00 | 5.40 | 5.64 | 5.64 | 6.52% | 1,784,724 |
| Jun 10, 2026 | 4.90 | 5.73 | 4.90 | 5.29 | 5.29 | 14.60% | 2,136,991 |
| Jun 9, 2026 | 4.41 | 4.90 | 4.37 | 4.62 | 4.62 | 4.86% | 975,208 |
| Jun 8, 2026 | 4.70 | 4.70 | 4.30 | 4.40 | 4.40 | -6.34% | 1,951,568 |
| Jun 5, 2026 | 4.90 | 4.90 | 4.59 | 4.70 | 4.70 | -3.89% | 1,145,076 |
| Jun 4, 2026 | 4.90 | 5.00 | 4.81 | 4.89 | 4.89 | -0.16% | 352,393 |
| Jun 3, 2026 | 5.06 | 5.14 | 4.85 | 4.90 | 4.90 | -3.01% | 598,364 |
| Jun 2, 2026 | 5.02 | 5.25 | 4.93 | 5.05 | 5.05 | -0.30% | 730,805 |
| Jun 1, 2026 | 5.05 | 5.30 | 4.94 | 5.07 | 5.07 | -5.24% | 1,523,767 |
| May 29, 2026 | 5.54 | 5.55 | 5.29 | 5.35 | 5.35 | -3.35% | 608,191 |
| May 28, 2026 | 5.65 | 5.65 | 5.49 | 5.53 | 5.53 | -1.95% | 305,531 |
| May 27, 2026 | 5.60 | 5.79 | 5.34 | 5.64 | 5.64 | 0.80% | 786,687 |
| 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 |