Cereno Scientific AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.878 | 4.900 | 4.750 | 4.818 | 4.818 | 235,402 |
| 2026-07-27 | 4.920 | 5.040 | 4.820 | 4.884 | 4.884 | 303,845 |
| 2026-07-24 | 4.972 | 5.050 | 4.772 | 4.948 | 4.948 | 401,325 |
| 2026-07-23 | 4.828 | 4.988 | 4.758 | 4.904 | 4.904 | 421,951 |
| 2026-07-22 | 4.668 | 5.000 | 4.600 | 4.834 | 4.834 | 916,112 |
| 2026-07-21 | 4.482 | 4.668 | 4.330 | 4.650 | 4.650 | 558,112 |
| 2026-07-20 | 4.518 | 4.696 | 4.350 | 4.478 | 4.478 | 630,453 |
| 2026-07-17 | 4.584 | 4.634 | 4.462 | 4.520 | 4.520 | 482,994 |
| 2026-07-16 | 4.530 | 4.694 | 4.400 | 4.634 | 4.634 | 815,299 |
| 2026-07-15 | 4.634 | 4.718 | 4.490 | 4.540 | 4.540 | 786,199 |
| 2026-07-14 | 4.784 | 4.800 | 4.574 | 4.668 | 4.668 | 556,347 |
| 2026-07-13 | 4.830 | 4.976 | 4.760 | 4.788 | 4.788 | 542,598 |
| 2026-07-10 | 4.880 | 4.900 | 4.700 | 4.826 | 4.826 | 687,800 |
| 2026-07-09 | 5.005 | 5.050 | 4.798 | 4.908 | 4.908 | 1,027,739 |
| 2026-07-08 | 5.090 | 5.210 | 4.950 | 4.984 | 4.984 | 1,351,044 |
| 2026-07-07 | 5.090 | 5.200 | 5.005 | 5.030 | 5.030 | 2,777,627 |
| 2026-07-06 | 5.130 | 5.195 | 4.986 | 5.010 | 5.010 | 464,862 |
| 2026-07-03 | 5.425 | 5.445 | 5.000 | 5.130 | 5.130 | 1,732,065 |
| 2026-07-02 | 5.485 | 5.595 | 5.200 | 5.220 | 5.220 | 1,070,144 |
| 2026-07-01 | 5.390 | 5.500 | 5.295 | 5.370 | 5.370 | 453,454 |
| 2026-06-30 | 5.300 | 5.600 | 5.250 | 5.290 | 5.290 | 1,987,421 |
| 2026-06-29 | 4.900 | 5.290 | 4.900 | 4.900 | 4.900 | 1,449,118 |
| 2026-06-26 | 5.495 | 5.500 | 4.702 | 4.800 | 4.800 | 2,642,227 |
| 2026-06-25 | 5.805 | 5.995 | 5.790 | 5.885 | 5.885 | 252,136 |
| 2026-06-24 | 5.905 | 5.990 | 5.635 | 5.800 | 5.800 | 246,765 |
| 2026-06-23 | 6.000 | 6.060 | 5.735 | 5.900 | 5.900 | 342,731 |
| 2026-06-22 | 6.100 | 6.175 | 5.860 | 6.000 | 6.000 | 555,771 |
| 2026-06-18 | 5.605 | 6.100 | 5.400 | 6.100 | 6.100 | 1,045,196 |
| 2026-06-17 | 5.600 | 5.810 | 5.400 | 5.545 | 5.545 | 563,428 |
| 2026-06-16 | 5.435 | 5.675 | 5.300 | 5.615 | 5.615 | 722,076 |
| 2026-06-15 | 5.850 | 5.850 | 5.405 | 5.405 | 5.405 | 1,097,042 |
| 2026-06-12 | 5.700 | 6.200 | 5.700 | 5.805 | 5.805 | 2,081,233 |
| 2026-06-11 | 5.450 | 6.000 | 5.400 | 5.635 | 5.635 | 1,784,724 |
| 2026-06-10 | 4.900 | 5.730 | 4.900 | 5.290 | 5.290 | 2,145,223 |
| 2026-06-09 | 4.406 | 4.898 | 4.372 | 4.616 | 4.616 | 975,208 |
| 2026-06-08 | 4.696 | 4.696 | 4.300 | 4.402 | 4.402 | 1,951,568 |
| 2026-06-05 | 4.898 | 4.898 | 4.590 | 4.700 | 4.700 | 1,145,076 |
| 2026-06-04 | 4.898 | 5.000 | 4.808 | 4.890 | 4.890 | 352,393 |
| 2026-06-03 | 5.055 | 5.140 | 4.852 | 4.898 | 4.898 | 598,364 |
| 2026-06-02 | 5.015 | 5.250 | 4.934 | 5.050 | 5.050 | 730,805 |
| 2026-06-01 | 5.050 | 5.295 | 4.940 | 5.065 | 5.065 | 1,523,767 |
| 2026-05-29 | 5.540 | 5.550 | 5.290 | 5.345 | 5.345 | 608,191 |
| 2026-05-28 | 5.645 | 5.650 | 5.490 | 5.530 | 5.530 | 305,531 |
| 2026-05-27 | 5.595 | 5.790 | 5.340 | 5.640 | 5.640 | 789,607 |
| 2026-05-26 | 5.775 | 5.775 | 5.540 | 5.595 | 5.595 | 359,802 |
| 2026-05-25 | 5.850 | 5.850 | 5.725 | 5.790 | 5.790 | 475,994 |
| 2026-05-22 | 5.395 | 5.860 | 5.325 | 5.860 | 5.860 | 437,409 |
| 2026-05-21 | 5.420 | 5.515 | 5.300 | 5.355 | 5.355 | 287,036 |
| 2026-05-20 | 5.345 | 5.510 | 5.200 | 5.400 | 5.400 | 663,795 |
| 2026-05-19 | 5.465 | 5.495 | 5.310 | 5.380 | 5.380 | 348,677 |
| 2026-05-18 | 5.390 | 5.450 | 5.300 | 5.440 | 5.440 | 678,179 |
| 2026-05-15 | 5.500 | 5.500 | 5.235 | 5.385 | 5.385 | 867,450 |
| 2026-05-13 | 5.535 | 5.535 | 5.465 | 5.505 | 5.505 | 160,278 |
| 2026-05-12 | 5.530 | 5.635 | 5.450 | 5.510 | 5.510 | 381,093 |
| 2026-05-11 | 5.625 | 5.630 | 5.375 | 5.550 | 5.550 | 929,990 |
| 2026-05-08 | 5.650 | 5.670 | 5.510 | 5.550 | 5.550 | 631,041 |
| 2026-05-07 | 5.710 | 5.760 | 5.515 | 5.670 | 5.670 | 657,923 |
| 2026-05-06 | 5.745 | 5.810 | 5.615 | 5.705 | 5.705 | 796,087 |
| 2026-05-05 | 5.845 | 5.850 | 5.700 | 5.740 | 5.740 | 873,017 |
| 2026-05-04 | 6.050 | 6.095 | 5.835 | 5.900 | 5.900 | 610,369 |
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.