Cereno Scientific AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.450	2.700	2.340	2.565	2.565	5,472,428
2023-09-08	2.430	2.585	2.290	2.420	2.420	2,860,139
2023-09-07	2.310	2.750	2.255	2.405	2.405	7,901,693
2023-09-06	2.400	2.590	2.170	2.300	2.300	10,564,400
2023-09-05	1.798	2.395	1.790	2.370	2.370	12,609,540
2023-09-04	2.000	2.040	1.790	1.820	1.820	6,093,297
2023-09-01	1.944	2.110	1.792	1.988	1.988	12,566,640
2023-08-31	1.504	2.070	1.420	1.934	1.934	18,355,420
2023-08-30	1.530	1.652	1.420	1.438	1.438	15,776,630
2023-08-29	1.290	1.556	1.236	1.522	1.522	11,126,500
2023-08-28	1.010	1.210	0.992	1.210	1.210	8,206,752
2023-08-25	0.905	0.980	0.905	0.958	0.958	2,884,472
2023-08-24	0.818	0.920	0.818	0.893	0.893	3,729,151
2023-08-23	0.810	0.818	0.783	0.800	0.800	413,569
2023-08-22	0.791	0.822	0.771	0.810	0.810	731,423
2023-08-21	0.817	0.817	0.740	0.774	0.774	1,302,046
2023-08-18	0.817	0.817	0.760	0.817	0.817	1,951,160
2023-08-17	0.834	0.880	0.780	0.822	0.822	1,966,821
2023-08-16	0.895	0.902	0.812	0.834	0.834	1,632,579
2023-08-15	0.890	0.908	0.857	0.884	0.884	2,145,589
2023-08-14	0.835	0.893	0.812	0.891	0.891	3,144,515
2023-08-11	0.752	0.920	0.749	0.834	0.834	9,051,383
2023-08-10	0.719	0.774	0.710	0.752	0.752	7,066,288
2023-08-09	0.717	0.723	0.698	0.710	0.710	1,965,435
2023-08-08	0.714	0.728	0.691	0.717	0.717	3,056,437
2023-08-07	0.708	0.714	0.690	0.698	0.698	4,044,201
2023-08-04	0.700	0.729	0.691	0.714	0.714	5,036,737
2023-08-03	0.710	0.719	0.687	0.698	0.698	1,779,647
2023-08-02	0.691	0.720	0.690	0.706	0.706	1,258,808
2023-08-01	0.716	0.728	0.690	0.702	0.702	3,342,513
2023-07-31	0.719	0.758	0.701	0.716	0.716	2,061,178
2023-07-28	0.700	0.720	0.694	0.719	0.719	4,520,248
2023-07-27	0.728	0.736	0.686	0.700	0.700	5,386,490
2023-07-26	0.689	0.795	0.680	0.728	0.728	6,623,958
2023-07-25	0.670	0.689	0.652	0.682	0.682	1,329,467
2023-07-24	0.632	0.694	0.611	0.670	0.670	1,579,645
2023-07-21	0.664	0.664	0.600	0.632	0.632	819,829
2023-07-20	0.574	0.700	0.551	0.664	0.664	1,583,241
2023-07-19	0.566	0.606	0.543	0.583	0.583	1,344,408
2023-07-18	0.569	0.569	0.542	0.568	0.568	1,828,679
2023-07-17	0.559	0.574	0.545	0.569	0.569	967,047
2023-07-14	0.580	0.591	0.542	0.559	0.559	3,041,401
2023-07-13	0.591	0.600	0.576	0.578	0.578	571,719
2023-07-12	0.600	0.653	0.585	0.591	0.591	2,053,123
2023-07-11	0.612	0.619	0.583	0.587	0.587	1,014,011
2023-07-10	0.624	0.667	0.609	0.612	0.612	1,720,058
2023-07-07	0.671	0.676	0.614	0.631	0.631	922,142
2023-07-06	0.651	0.675	0.633	0.650	0.650	756,619
2023-07-05	0.654	0.684	0.653	0.653	0.653	472,138
2023-07-04	0.665	0.690	0.654	0.654	0.654	420,840
2023-07-03	0.700	0.748	0.659	0.665	0.665	718,508
2023-06-30	0.723	0.723	0.661	0.698	0.698	1,674,216
2023-06-29	0.719	0.723	0.691	0.722	0.722	3,273,529
2023-06-28	0.621	0.731	0.621	0.690	0.690	3,547,500
2023-06-27	0.652	0.677	0.580	0.620	0.620	7,978,950
2023-06-26	0.553	0.568	0.540	0.540	0.540	1,726,427
2023-06-22	0.534	0.568	0.506	0.553	0.553	2,582,345
2023-06-21	0.521	0.532	0.497	0.513	0.513	1,457,177
2023-06-20	0.561	0.561	0.500	0.521	0.521	1,959,953
2023-06-19	0.500	0.569	0.499	0.561	0.561	277,738

← NewerPage 14 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.