Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden · Delayed Price · Currency is SEK 4.886
-0.074 (-1.49%)
At close: Aug 14, 2026
Cereno Scientific AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 4.93 | 4.93 | 4.68 | 4.76 | 4.76 | -0.33% | 239,839 |
| Aug 4, 2026 | 4.77 | 4.95 | 4.74 | 4.78 | 4.78 | -0.91% | 357,712 |
| Aug 3, 2026 | 4.74 | 4.85 | 4.70 | 4.82 | 4.82 | -0.04% | 269,514 |
| Jul 31, 2026 | 4.87 | 4.87 | 4.71 | 4.83 | 4.83 | -1.11% | 385,878 |
| Jul 30, 2026 | 4.72 | 4.90 | 4.55 | 4.88 | 4.88 | 3.83% | 460,941 |
| Jul 29, 2026 | 4.82 | 4.86 | 4.60 | 4.70 | 4.70 | -2.45% | 445,972 |
| Jul 28, 2026 | 4.88 | 4.90 | 4.75 | 4.82 | 4.82 | -1.35% | 235,402 |
| Jul 27, 2026 | 4.92 | 5.04 | 4.82 | 4.88 | 4.88 | -1.29% | 298,543 |
| 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 |