Cereno Scientific AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	4.930	5.000	4.830	4.910	4.910	651,066
2023-12-01	4.950	5.050	4.800	4.930	4.930	880,587
2023-11-30	5.010	5.050	4.900	4.975	4.975	473,940
2023-11-29	4.980	5.070	4.815	5.000	5.000	938,705
2023-11-28	4.980	5.120	4.850	4.900	4.900	1,397,607
2023-11-27	4.555	4.990	4.555	4.975	4.975	1,815,954
2023-11-24	4.325	4.550	4.300	4.550	4.550	931,552
2023-11-23	4.240	4.380	4.200	4.330	4.330	475,328
2023-11-22	4.160	4.260	4.080	4.210	4.210	660,776
2023-11-21	4.180	4.250	4.080	4.150	4.150	591,658
2023-11-20	4.185	4.260	4.010	4.125	4.125	901,863
2023-11-17	3.915	4.385	3.715	4.100	4.100	4,652,416
2023-11-16	4.330	4.425	4.200	4.420	4.420	796,145
2023-11-15	4.250	4.400	4.160	4.340	4.340	582,169
2023-11-14	4.300	4.325	4.105	4.160	4.160	486,673
2023-11-13	4.280	4.350	4.150	4.250	4.250	525,825
2023-11-10	4.360	4.360	4.000	4.300	4.300	892,154
2023-11-09	4.495	4.495	4.170	4.375	4.375	1,347,155
2023-11-08	4.300	4.725	4.300	4.495	4.495	1,355,122
2023-11-07	4.265	4.540	4.260	4.300	4.300	1,274,010
2023-11-06	4.550	4.620	4.220	4.270	4.270	1,587,091
2023-11-03	4.700	4.800	4.510	4.550	4.550	383,183
2023-11-02	4.800	4.800	4.260	4.630	4.630	2,257,842
2023-11-01	5.000	5.030	4.715	4.800	4.800	1,621,733
2023-10-31	5.000	5.110	4.810	5.000	5.000	1,477,091
2023-10-30	4.810	5.140	4.810	5.000	5.000	3,351,260
2023-10-27	3.555	4.965	3.430	4.705	4.705	16,353,500
2023-10-26	4.890	4.945	2.500	3.510	3.510	39,084,527
2023-10-25	5.370	5.450	4.840	4.890	4.890	3,862,724
2023-10-24	4.955	5.430	4.900	5.350	5.350	3,659,157
2023-10-23	4.600	5.030	4.450	4.900	4.900	2,673,367
2023-10-20	4.920	4.980	4.520	4.640	4.640	3,561,048
2023-10-19	4.625	4.990	4.550	4.895	4.895	6,089,053
2023-10-18	4.165	4.745	4.000	4.615	4.615	12,021,920
2023-10-17	3.900	4.240	3.700	4.145	4.145	6,324,131
2023-10-16	3.890	4.100	3.390	3.835	3.835	13,049,680
2023-10-13	2.800	2.870	2.710	2.790	2.790	637,372
2023-10-12	2.895	2.895	2.800	2.800	2.800	777,542
2023-10-11	2.920	2.920	2.810	2.895	2.895	494,884
2023-10-10	2.905	2.940	2.815	2.905	2.905	626,409
2023-10-09	2.935	2.950	2.800	2.905	2.905	796,249
2023-10-06	2.970	2.985	2.890	2.905	2.905	1,060,391
2023-10-05	2.945	3.000	2.915	2.970	2.970	959,124
2023-10-04	2.945	2.990	2.815	2.945	2.945	457,541
2023-10-03	2.980	2.980	2.850	2.945	2.945	906,724
2023-10-02	2.935	3.050	2.935	2.940	2.940	1,266,974
2023-09-29	2.950	3.070	2.825	2.925	2.925	3,603,586
2023-09-28	2.680	2.740	2.525	2.740	2.740	959,156
2023-09-27	2.775	2.775	2.540	2.630	2.630	1,470,863
2023-09-26	2.820	2.850	2.650	2.740	2.740	772,651
2023-09-25	2.825	2.890	2.700	2.820	2.820	1,282,105
2023-09-22	2.715	2.860	2.650	2.800	2.800	777,497
2023-09-21	2.835	2.880	2.700	2.715	2.715	866,443
2023-09-20	2.780	2.975	2.650	2.835	2.835	5,623,249
2023-09-19	2.560	2.820	2.270	2.755	2.755	4,354,984
2023-09-18	2.845	2.855	2.580	2.580	2.580	2,393,273
2023-09-15	2.930	2.930	2.700	2.865	2.865	1,980,218
2023-09-14	2.860	2.980	2.730	2.900	2.900	4,057,160
2023-09-13	2.730	2.905	2.585	2.870	2.870	5,621,538
2023-09-12	2.600	2.780	2.550	2.775	2.775	4,149,510

← NewerPage 13 of 15 · 843 trading daysOlder →

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.