Cereno Scientific AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.408 | 4.450 | 4.138 | 4.278 | 4.278 | 798,464 |
| 2024-05-28 | 4.380 | 4.420 | 4.110 | 4.388 | 4.388 | 481,678 |
| 2024-05-27 | 4.130 | 4.394 | 4.130 | 4.380 | 4.380 | 780,593 |
| 2024-05-24 | 4.100 | 4.250 | 4.068 | 4.122 | 4.122 | 859,241 |
| 2024-05-23 | 3.850 | 4.198 | 3.760 | 4.080 | 4.080 | 921,421 |
| 2024-05-22 | 3.790 | 3.790 | 3.654 | 3.728 | 3.728 | 452,345 |
| 2024-05-21 | 3.766 | 3.800 | 3.672 | 3.790 | 3.790 | 328,652 |
| 2024-05-20 | 3.650 | 3.780 | 3.650 | 3.768 | 3.768 | 316,353 |
| 2024-05-17 | 3.580 | 3.838 | 3.574 | 3.650 | 3.650 | 339,822 |
| 2024-05-16 | 3.744 | 3.754 | 3.490 | 3.574 | 3.574 | 373,412 |
| 2024-05-15 | 3.680 | 3.898 | 3.650 | 3.720 | 3.720 | 262,879 |
| 2024-05-14 | 3.792 | 3.792 | 3.600 | 3.680 | 3.680 | 408,324 |
| 2024-05-13 | 3.892 | 3.896 | 3.758 | 3.794 | 3.794 | 668,076 |
| 2024-05-10 | 3.902 | 3.902 | 3.800 | 3.898 | 3.898 | 506,258 |
| 2024-05-08 | 3.902 | 3.998 | 3.802 | 3.904 | 3.904 | 315,733 |
| 2024-05-07 | 3.786 | 3.900 | 3.750 | 3.900 | 3.900 | 308,765 |
| 2024-05-06 | 3.800 | 3.916 | 3.722 | 3.786 | 3.786 | 305,726 |
| 2024-05-03 | 3.870 | 3.870 | 3.704 | 3.786 | 3.786 | 592,003 |
| 2024-05-02 | 3.852 | 3.998 | 3.842 | 3.870 | 3.870 | 429,842 |
| 2024-04-30 | 3.934 | 3.940 | 3.834 | 3.852 | 3.852 | 306,769 |
| 2024-04-29 | 4.030 | 4.110 | 3.900 | 3.940 | 3.940 | 754,107 |
| 2024-04-26 | 4.010 | 4.098 | 3.982 | 4.036 | 4.036 | 436,207 |
| 2024-04-25 | 4.186 | 4.186 | 4.000 | 4.030 | 4.030 | 627,023 |
| 2024-04-24 | 4.134 | 4.248 | 4.000 | 4.066 | 4.066 | 625,760 |
| 2024-04-23 | 4.348 | 4.348 | 4.122 | 4.134 | 4.134 | 443,810 |
| 2024-04-22 | 4.386 | 4.386 | 4.134 | 4.302 | 4.302 | 619,390 |
| 2024-04-19 | 4.392 | 4.392 | 4.212 | 4.340 | 4.340 | 347,112 |
| 2024-04-18 | 4.324 | 4.396 | 4.280 | 4.314 | 4.314 | 453,121 |
| 2024-04-17 | 4.364 | 4.438 | 4.320 | 4.320 | 4.320 | 688,386 |
| 2024-04-16 | 4.400 | 4.450 | 4.270 | 4.364 | 4.364 | 692,730 |
| 2024-04-15 | 4.250 | 4.388 | 4.204 | 4.350 | 4.350 | 563,263 |
| 2024-04-12 | 4.196 | 4.550 | 4.136 | 4.250 | 4.250 | 1,031,668 |
| 2024-04-11 | 3.958 | 4.378 | 3.852 | 4.196 | 4.196 | 598,503 |
| 2024-04-10 | 4.020 | 4.098 | 3.960 | 3.962 | 3.962 | 554,134 |
| 2024-04-09 | 4.036 | 4.068 | 3.922 | 4.002 | 4.002 | 499,607 |
| 2024-04-08 | 4.134 | 4.188 | 3.896 | 3.986 | 3.986 | 410,615 |
| 2024-04-05 | 4.168 | 4.168 | 4.000 | 4.134 | 4.134 | 624,162 |
| 2024-04-04 | 4.272 | 4.348 | 4.062 | 4.168 | 4.168 | 479,988 |
| 2024-04-03 | 4.400 | 4.400 | 4.272 | 4.272 | 4.272 | 523,610 |
| 2024-04-02 | 4.366 | 4.366 | 4.200 | 4.262 | 4.262 | 492,290 |
| 2024-03-28 | 4.400 | 4.400 | 4.290 | 4.370 | 4.370 | 220,537 |
| 2024-03-27 | 4.300 | 4.490 | 4.270 | 4.400 | 4.400 | 487,691 |
| 2024-03-26 | 4.445 | 4.530 | 4.345 | 4.345 | 4.345 | 526,685 |
| 2024-03-25 | 4.455 | 4.500 | 4.300 | 4.445 | 4.445 | 573,389 |
| 2024-03-22 | 4.310 | 4.480 | 4.240 | 4.400 | 4.400 | 643,429 |
| 2024-03-21 | 4.435 | 4.490 | 4.200 | 4.305 | 4.305 | 604,390 |
| 2024-03-20 | 4.490 | 4.495 | 4.130 | 4.440 | 4.440 | 608,917 |
| 2024-03-19 | 4.550 | 4.685 | 4.200 | 4.395 | 4.395 | 1,051,330 |
| 2024-03-18 | 4.450 | 4.550 | 4.205 | 4.550 | 4.550 | 786,352 |
| 2024-03-15 | 4.500 | 4.795 | 4.335 | 4.360 | 4.360 | 1,045,998 |
| 2024-03-14 | 3.765 | 4.470 | 3.705 | 4.335 | 4.335 | 929,465 |
| 2024-03-13 | 3.755 | 3.930 | 3.690 | 3.775 | 3.775 | 688,678 |
| 2024-03-12 | 3.890 | 3.890 | 3.720 | 3.755 | 3.755 | 810,158 |
| 2024-03-11 | 3.885 | 3.945 | 3.820 | 3.890 | 3.890 | 803,432 |
| 2024-03-08 | 3.860 | 3.960 | 3.710 | 3.890 | 3.890 | 707,876 |
| 2024-03-07 | 3.900 | 3.955 | 3.810 | 3.860 | 3.860 | 344,255 |
| 2024-03-06 | 3.840 | 3.965 | 3.805 | 3.850 | 3.850 | 452,921 |
| 2024-03-05 | 3.755 | 4.045 | 3.710 | 3.840 | 3.840 | 1,031,962 |
| 2024-03-04 | 4.000 | 4.035 | 3.700 | 3.755 | 3.755 | 1,296,783 |
| 2024-03-01 | 3.715 | 4.195 | 3.405 | 4.040 | 4.040 | 2,988,663 |
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.