Cereno Scientific AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.930 | 3.930 | 3.655 | 3.720 | 3.720 | 1,071,327 |
| 2024-02-28 | 4.090 | 4.090 | 3.820 | 3.930 | 3.930 | 933,148 |
| 2024-02-27 | 4.200 | 4.200 | 4.080 | 4.100 | 4.100 | 768,563 |
| 2024-02-26 | 4.380 | 4.380 | 4.160 | 4.200 | 4.200 | 571,496 |
| 2024-02-23 | 4.350 | 4.460 | 4.195 | 4.285 | 4.285 | 1,113,714 |
| 2024-02-22 | 4.475 | 4.500 | 3.950 | 4.300 | 4.300 | 3,124,289 |
| 2024-02-21 | 4.070 | 4.700 | 3.895 | 4.500 | 4.500 | 1,197,372 |
| 2024-02-20 | 4.150 | 4.285 | 3.980 | 4.070 | 4.070 | 1,080,796 |
| 2024-02-19 | 4.440 | 4.500 | 4.130 | 4.250 | 4.250 | 682,284 |
| 2024-02-16 | 4.535 | 4.540 | 4.420 | 4.430 | 4.430 | 437,512 |
| 2024-02-15 | 4.560 | 4.560 | 4.340 | 4.535 | 4.535 | 695,552 |
| 2024-02-14 | 4.490 | 4.615 | 4.460 | 4.560 | 4.560 | 419,097 |
| 2024-02-13 | 4.510 | 4.590 | 4.245 | 4.490 | 4.490 | 1,504,872 |
| 2024-02-12 | 4.770 | 4.770 | 4.450 | 4.500 | 4.500 | 858,481 |
| 2024-02-09 | 4.930 | 4.930 | 4.600 | 4.770 | 4.770 | 970,444 |
| 2024-02-08 | 4.920 | 4.930 | 4.800 | 4.890 | 4.890 | 464,392 |
| 2024-02-07 | 4.850 | 4.930 | 4.825 | 4.875 | 4.875 | 173,266 |
| 2024-02-06 | 4.980 | 4.980 | 4.805 | 4.850 | 4.850 | 353,829 |
| 2024-02-05 | 4.965 | 5.080 | 4.825 | 4.910 | 4.910 | 780,660 |
| 2024-02-02 | 4.995 | 5.000 | 4.865 | 4.955 | 4.955 | 841,458 |
| 2024-02-01 | 4.980 | 5.050 | 4.800 | 5.000 | 5.000 | 888,697 |
| 2024-01-31 | 4.850 | 5.080 | 4.720 | 4.900 | 4.900 | 2,478,100 |
| 2024-01-30 | 4.700 | 4.740 | 4.565 | 4.700 | 4.700 | 346,518 |
| 2024-01-29 | 4.845 | 4.845 | 4.580 | 4.660 | 4.660 | 385,236 |
| 2024-01-26 | 4.550 | 4.630 | 4.450 | 4.615 | 4.615 | 348,516 |
| 2024-01-25 | 4.780 | 4.785 | 4.555 | 4.555 | 4.555 | 436,424 |
| 2024-01-24 | 4.715 | 4.790 | 4.650 | 4.705 | 4.705 | 291,372 |
| 2024-01-23 | 4.790 | 4.840 | 4.650 | 4.715 | 4.715 | 377,572 |
| 2024-01-22 | 4.790 | 4.870 | 4.725 | 4.815 | 4.815 | 642,912 |
| 2024-01-19 | 4.535 | 4.715 | 4.450 | 4.715 | 4.715 | 685,713 |
| 2024-01-18 | 4.590 | 4.590 | 4.400 | 4.540 | 4.540 | 280,166 |
| 2024-01-17 | 4.510 | 4.670 | 4.460 | 4.540 | 4.540 | 391,415 |
| 2024-01-16 | 4.620 | 4.640 | 4.440 | 4.510 | 4.510 | 337,490 |
| 2024-01-15 | 4.790 | 4.800 | 4.495 | 4.620 | 4.620 | 591,491 |
| 2024-01-12 | 4.770 | 4.890 | 4.650 | 4.730 | 4.730 | 262,507 |
| 2024-01-11 | 4.740 | 4.980 | 4.665 | 4.765 | 4.765 | 845,307 |
| 2024-01-10 | 4.685 | 4.685 | 4.565 | 4.660 | 4.660 | 436,343 |
| 2024-01-09 | 4.670 | 4.750 | 4.540 | 4.685 | 4.685 | 348,733 |
| 2024-01-08 | 4.670 | 4.750 | 4.545 | 4.660 | 4.660 | 502,094 |
| 2024-01-05 | 4.650 | 4.780 | 4.600 | 4.665 | 4.665 | 204,251 |
| 2024-01-04 | 4.600 | 4.700 | 4.560 | 4.650 | 4.650 | 375,060 |
| 2024-01-03 | 4.620 | 4.620 | 4.400 | 4.500 | 4.500 | 478,864 |
| 2024-01-02 | 4.575 | 4.745 | 4.380 | 4.480 | 4.480 | 439,526 |
| 2023-12-29 | 4.610 | 4.680 | 4.455 | 4.575 | 4.575 | 383,964 |
| 2023-12-28 | 4.655 | 4.655 | 4.460 | 4.610 | 4.610 | 209,547 |
| 2023-12-27 | 4.710 | 4.800 | 4.500 | 4.655 | 4.655 | 389,160 |
| 2023-12-22 | 4.595 | 4.765 | 4.595 | 4.710 | 4.710 | 316,903 |
| 2023-12-21 | 4.600 | 4.660 | 4.520 | 4.595 | 4.595 | 417,190 |
| 2023-12-20 | 4.310 | 4.750 | 4.310 | 4.540 | 4.540 | 655,798 |
| 2023-12-19 | 4.320 | 4.350 | 4.260 | 4.320 | 4.320 | 544,500 |
| 2023-12-18 | 4.455 | 4.495 | 4.270 | 4.350 | 4.350 | 389,054 |
| 2023-12-15 | 4.635 | 4.635 | 4.405 | 4.455 | 4.455 | 431,934 |
| 2023-12-14 | 4.600 | 4.695 | 4.400 | 4.635 | 4.635 | 486,129 |
| 2023-12-13 | 4.670 | 4.950 | 4.450 | 4.600 | 4.600 | 990,545 |
| 2023-12-12 | 4.800 | 4.920 | 4.500 | 4.670 | 4.670 | 997,489 |
| 2023-12-11 | 4.960 | 5.050 | 4.275 | 4.800 | 4.800 | 1,606,392 |
| 2023-12-08 | 4.910 | 5.000 | 4.765 | 4.960 | 4.960 | 544,209 |
| 2023-12-07 | 4.650 | 4.910 | 4.620 | 4.905 | 4.905 | 624,905 |
| 2023-12-06 | 4.730 | 4.815 | 4.560 | 4.620 | 4.620 | 599,419 |
| 2023-12-05 | 4.910 | 4.910 | 4.440 | 4.770 | 4.770 | 1,390,606 |
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.