Cereno Scientific AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.965 | 6.140 | 5.875 | 6.100 | 6.100 | 246,926 |
| 2026-04-29 | 5.880 | 6.065 | 5.855 | 6.000 | 6.000 | 335,964 |
| 2026-04-28 | 6.005 | 6.005 | 5.820 | 5.975 | 5.975 | 392,339 |
| 2026-04-27 | 6.105 | 6.140 | 5.950 | 5.985 | 5.985 | 281,191 |
| 2026-04-24 | 6.105 | 6.215 | 5.990 | 6.050 | 6.050 | 409,564 |
| 2026-04-23 | 6.045 | 6.100 | 5.970 | 6.005 | 6.005 | 316,971 |
| 2026-04-22 | 6.040 | 6.100 | 6.005 | 6.060 | 6.060 | 206,263 |
| 2026-04-21 | 6.040 | 6.100 | 5.950 | 6.090 | 6.090 | 164,506 |
| 2026-04-20 | 6.155 | 6.200 | 5.950 | 6.010 | 6.010 | 319,833 |
| 2026-04-17 | 6.150 | 6.180 | 6.000 | 6.150 | 6.150 | 410,566 |
| 2026-04-16 | 6.265 | 6.310 | 6.090 | 6.130 | 6.130 | 456,701 |
| 2026-04-15 | 6.195 | 6.370 | 6.060 | 6.200 | 6.200 | 606,973 |
| 2026-04-14 | 6.225 | 6.445 | 6.160 | 6.275 | 6.275 | 345,113 |
| 2026-04-13 | 6.335 | 6.335 | 6.155 | 6.280 | 6.280 | 408,409 |
| 2026-04-10 | 6.095 | 6.440 | 6.045 | 6.440 | 6.440 | 384,522 |
| 2026-04-09 | 6.215 | 6.300 | 5.990 | 6.105 | 6.105 | 435,158 |
| 2026-04-08 | 6.345 | 6.465 | 6.165 | 6.210 | 6.210 | 549,046 |
| 2026-04-07 | 6.525 | 6.690 | 6.200 | 6.285 | 6.285 | 815,064 |
| 2026-04-02 | 6.225 | 6.485 | 6.060 | 6.485 | 6.485 | 378,033 |
| 2026-04-01 | 6.365 | 6.500 | 6.195 | 6.270 | 6.270 | 568,482 |
| 2026-03-31 | 7.410 | 7.410 | 6.180 | 6.240 | 6.240 | 2,860,191 |
| 2026-03-30 | 7.830 | 7.985 | 7.255 | 7.425 | 7.425 | 1,218,531 |
| 2026-03-27 | 6.635 | 8.065 | 6.635 | 7.670 | 7.670 | 3,256,136 |
| 2026-03-26 | 6.415 | 6.700 | 6.350 | 6.660 | 6.660 | 570,275 |
| 2026-03-25 | 6.210 | 6.450 | 6.210 | 6.405 | 6.405 | 424,070 |
| 2026-03-24 | 6.300 | 6.320 | 6.075 | 6.190 | 6.190 | 381,747 |
| 2026-03-23 | 6.200 | 6.400 | 5.925 | 6.250 | 6.250 | 556,680 |
| 2026-03-20 | 5.950 | 6.300 | 5.850 | 6.300 | 6.300 | 378,687 |
| 2026-03-19 | 6.070 | 6.070 | 5.750 | 6.000 | 6.000 | 550,619 |
| 2026-03-18 | 6.560 | 6.560 | 6.000 | 6.055 | 6.055 | 643,787 |
| 2026-03-17 | 5.845 | 6.550 | 5.770 | 6.490 | 6.490 | 958,434 |
| 2026-03-16 | 5.905 | 5.970 | 5.755 | 5.820 | 5.820 | 268,541 |
| 2026-03-13 | 5.720 | 5.910 | 5.550 | 5.805 | 5.805 | 726,844 |
| 2026-03-12 | 5.505 | 5.930 | 5.505 | 5.790 | 5.790 | 761,968 |
| 2026-03-11 | 5.725 | 5.725 | 5.370 | 5.500 | 5.500 | 895,557 |
| 2026-03-10 | 5.845 | 5.890 | 5.550 | 5.690 | 5.690 | 468,023 |
| 2026-03-09 | 5.930 | 5.930 | 5.725 | 5.780 | 5.780 | 355,152 |
| 2026-03-06 | 6.070 | 6.195 | 5.755 | 5.995 | 5.995 | 654,211 |
| 2026-03-05 | 5.990 | 6.100 | 5.925 | 6.065 | 6.065 | 304,720 |
| 2026-03-04 | 5.755 | 6.040 | 5.600 | 5.925 | 5.925 | 1,002,055 |
| 2026-03-03 | 6.055 | 6.145 | 5.730 | 5.800 | 5.800 | 825,756 |
| 2026-03-02 | 6.245 | 6.270 | 5.980 | 6.045 | 6.045 | 1,214,793 |
| 2026-02-27 | 6.350 | 6.420 | 6.255 | 6.330 | 6.330 | 591,137 |
| 2026-02-26 | 6.545 | 6.570 | 6.315 | 6.375 | 6.375 | 482,451 |
| 2026-02-25 | 6.555 | 6.640 | 6.420 | 6.540 | 6.540 | 389,660 |
| 2026-02-24 | 6.470 | 6.565 | 6.295 | 6.510 | 6.510 | 449,150 |
| 2026-02-23 | 6.675 | 6.850 | 6.415 | 6.500 | 6.500 | 442,547 |
| 2026-02-20 | 6.575 | 6.895 | 6.520 | 6.700 | 6.700 | 399,876 |
| 2026-02-19 | 6.390 | 6.670 | 6.285 | 6.570 | 6.570 | 311,800 |
| 2026-02-18 | 6.230 | 6.625 | 6.200 | 6.420 | 6.420 | 491,928 |
| 2026-02-17 | 6.345 | 6.345 | 6.150 | 6.230 | 6.230 | 618,465 |
| 2026-02-16 | 6.480 | 6.500 | 6.285 | 6.350 | 6.350 | 596,248 |
| 2026-02-13 | 6.495 | 6.545 | 6.350 | 6.460 | 6.460 | 419,426 |
| 2026-02-12 | 6.535 | 6.560 | 6.315 | 6.490 | 6.490 | 539,615 |
| 2026-02-11 | 6.560 | 6.625 | 6.380 | 6.510 | 6.510 | 442,869 |
| 2026-02-10 | 6.550 | 6.765 | 6.485 | 6.560 | 6.560 | 455,696 |
| 2026-02-09 | 6.735 | 6.820 | 6.405 | 6.545 | 6.545 | 674,365 |
| 2026-02-06 | 6.975 | 7.145 | 6.720 | 6.725 | 6.725 | 813,434 |
| 2026-02-05 | 6.485 | 7.020 | 6.450 | 6.830 | 6.830 | 1,187,105 |
| 2026-02-04 | 6.535 | 6.695 | 6.445 | 6.530 | 6.530 | 843,914 |
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.