Cereno Scientific AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.290 | 6.300 | 6.140 | 6.230 | 6.230 | 588,596 |
| 2024-08-22 | 6.000 | 6.250 | 5.955 | 6.165 | 6.165 | 763,852 |
| 2024-08-21 | 5.650 | 5.990 | 5.650 | 5.955 | 5.955 | 580,471 |
| 2024-08-20 | 5.895 | 5.895 | 5.500 | 5.600 | 5.600 | 447,882 |
| 2024-08-19 | 5.895 | 5.980 | 5.680 | 5.800 | 5.800 | 491,974 |
| 2024-08-16 | 5.905 | 5.990 | 5.720 | 5.870 | 5.870 | 483,116 |
| 2024-08-15 | 5.950 | 6.045 | 5.700 | 5.800 | 5.800 | 366,138 |
| 2024-08-14 | 6.055 | 6.190 | 5.800 | 5.950 | 5.950 | 383,461 |
| 2024-08-13 | 6.235 | 6.235 | 6.000 | 6.050 | 6.050 | 300,577 |
| 2024-08-12 | 6.380 | 6.400 | 6.050 | 6.165 | 6.165 | 304,630 |
| 2024-08-09 | 6.250 | 6.355 | 6.155 | 6.335 | 6.335 | 449,919 |
| 2024-08-08 | 6.230 | 6.300 | 5.950 | 6.250 | 6.250 | 620,203 |
| 2024-08-07 | 5.795 | 6.235 | 5.630 | 6.230 | 6.230 | 810,215 |
| 2024-08-06 | 5.405 | 5.800 | 5.400 | 5.770 | 5.770 | 651,973 |
| 2024-08-05 | 5.650 | 5.650 | 5.100 | 5.400 | 5.400 | 2,014,040 |
| 2024-08-02 | 5.700 | 6.300 | 5.700 | 5.790 | 5.790 | 270,670 |
| 2024-08-01 | 5.895 | 5.930 | 5.655 | 5.800 | 5.800 | 567,140 |
| 2024-07-31 | 5.900 | 5.945 | 5.600 | 5.840 | 5.840 | 893,099 |
| 2024-07-30 | 6.095 | 6.095 | 5.600 | 5.900 | 5.900 | 1,206,148 |
| 2024-07-29 | 6.185 | 6.200 | 5.960 | 6.015 | 6.015 | 957,084 |
| 2024-07-26 | 6.115 | 6.230 | 6.050 | 6.185 | 6.185 | 820,153 |
| 2024-07-25 | 6.250 | 6.300 | 6.050 | 6.100 | 6.100 | 614,135 |
| 2024-07-24 | 6.430 | 6.450 | 6.115 | 6.250 | 6.250 | 576,508 |
| 2024-07-23 | 6.400 | 6.500 | 6.340 | 6.395 | 6.395 | 510,580 |
| 2024-07-22 | 6.340 | 6.490 | 6.270 | 6.405 | 6.405 | 608,779 |
| 2024-07-19 | 6.340 | 6.380 | 6.135 | 6.275 | 6.275 | 380,000 |
| 2024-07-18 | 6.300 | 6.435 | 6.200 | 6.300 | 6.300 | 645,552 |
| 2024-07-17 | 6.095 | 6.300 | 6.065 | 6.290 | 6.290 | 583,715 |
| 2024-07-16 | 6.280 | 6.280 | 5.875 | 6.100 | 6.100 | 1,826,205 |
| 2024-07-15 | 6.790 | 6.800 | 6.120 | 6.300 | 6.300 | 1,043,905 |
| 2024-07-12 | 6.930 | 7.000 | 6.600 | 6.700 | 6.700 | 1,078,227 |
| 2024-07-11 | 6.790 | 6.980 | 6.450 | 6.920 | 6.920 | 1,442,401 |
| 2024-07-10 | 7.125 | 7.250 | 6.720 | 6.795 | 6.795 | 1,271,982 |
| 2024-07-09 | 7.315 | 7.440 | 6.600 | 7.085 | 7.085 | 3,483,548 |
| 2024-07-08 | 6.545 | 7.330 | 6.500 | 7.230 | 7.230 | 3,910,302 |
| 2024-07-05 | 6.045 | 6.450 | 6.040 | 6.450 | 6.450 | 2,206,414 |
| 2024-07-04 | 5.840 | 5.990 | 5.780 | 5.990 | 5.990 | 1,166,149 |
| 2024-07-03 | 5.750 | 5.890 | 5.600 | 5.755 | 5.755 | 1,849,969 |
| 2024-07-02 | 5.040 | 5.740 | 5.020 | 5.620 | 5.620 | 3,202,238 |
| 2024-07-01 | 4.848 | 5.045 | 4.840 | 4.950 | 4.950 | 1,430,623 |
| 2024-06-28 | 4.450 | 4.800 | 4.450 | 4.756 | 4.756 | 2,611,257 |
| 2024-06-27 | 4.374 | 4.388 | 4.252 | 4.350 | 4.350 | 312,264 |
| 2024-06-26 | 4.374 | 4.376 | 4.252 | 4.376 | 4.376 | 284,419 |
| 2024-06-25 | 4.288 | 4.400 | 4.220 | 4.376 | 4.376 | 437,116 |
| 2024-06-24 | 4.376 | 4.400 | 4.202 | 4.274 | 4.274 | 506,889 |
| 2024-06-20 | 4.350 | 4.400 | 4.290 | 4.376 | 4.376 | 210,995 |
| 2024-06-19 | 4.350 | 4.444 | 4.258 | 4.290 | 4.290 | 287,504 |
| 2024-06-18 | 4.450 | 4.510 | 4.296 | 4.348 | 4.348 | 571,659 |
| 2024-06-17 | 4.400 | 4.500 | 4.250 | 4.450 | 4.450 | 529,925 |
| 2024-06-14 | 4.208 | 4.300 | 4.154 | 4.240 | 4.240 | 271,057 |
| 2024-06-13 | 4.340 | 4.340 | 4.150 | 4.208 | 4.208 | 402,419 |
| 2024-06-12 | 4.362 | 4.396 | 4.186 | 4.280 | 4.280 | 294,945 |
| 2024-06-11 | 4.416 | 4.416 | 4.250 | 4.354 | 4.354 | 411,106 |
| 2024-06-10 | 4.422 | 4.430 | 4.294 | 4.416 | 4.416 | 357,578 |
| 2024-06-07 | 4.404 | 4.500 | 4.360 | 4.420 | 4.420 | 428,766 |
| 2024-06-05 | 4.358 | 4.450 | 4.330 | 4.400 | 4.400 | 562,173 |
| 2024-06-04 | 4.296 | 4.350 | 4.202 | 4.340 | 4.340 | 208,276 |
| 2024-06-03 | 4.336 | 4.400 | 4.200 | 4.262 | 4.262 | 470,450 |
| 2024-05-31 | 4.260 | 4.300 | 4.218 | 4.270 | 4.270 | 275,229 |
| 2024-05-30 | 4.278 | 4.292 | 4.184 | 4.260 | 4.260 | 316,939 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.