Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden · Delayed Price · Currency is SEK 5.13
-0.09 (-1.72%)
At close: Jul 3, 2026
Cereno Scientific AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |