Cereno Scientific AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.535 | 6.695 | 6.445 | 6.530 | 6.530 | 843,914 |
| 2026-02-03 | 6.975 | 6.975 | 6.480 | 6.530 | 6.530 | 371,922 |
| 2026-02-02 | 6.905 | 6.920 | 6.555 | 6.830 | 6.830 | 405,684 |
| 2026-01-30 | 6.685 | 6.870 | 6.600 | 6.765 | 6.765 | 583,798 |
| 2026-01-29 | 6.545 | 6.755 | 6.430 | 6.685 | 6.685 | 646,512 |
| 2026-01-28 | 6.500 | 6.510 | 6.350 | 6.395 | 6.395 | 565,560 |
| 2026-01-27 | 6.600 | 6.605 | 6.450 | 6.515 | 6.515 | 450,687 |
| 2026-01-26 | 6.810 | 6.810 | 6.500 | 6.605 | 6.605 | 566,038 |
| 2026-01-23 | 6.620 | 6.785 | 6.545 | 6.640 | 6.640 | 613,855 |
| 2026-01-22 | 6.870 | 6.870 | 6.515 | 6.615 | 6.615 | 223,452 |
| 2026-01-21 | 6.650 | 6.890 | 6.480 | 6.570 | 6.570 | 348,115 |
| 2026-01-20 | 6.750 | 6.835 | 6.450 | 6.655 | 6.655 | 818,777 |
| 2026-01-19 | 6.900 | 7.020 | 6.630 | 6.745 | 6.745 | 729,883 |
| 2026-01-16 | 6.855 | 6.965 | 6.750 | 6.895 | 6.895 | 654,936 |
| 2026-01-15 | 6.975 | 7.000 | 6.850 | 6.885 | 6.885 | 298,931 |
| 2026-01-14 | 7.090 | 7.095 | 6.865 | 6.950 | 6.950 | 513,082 |
| 2026-01-13 | 7.165 | 7.170 | 6.875 | 7.095 | 7.095 | 1,086,937 |
| 2026-01-12 | 6.895 | 7.400 | 6.770 | 7.195 | 7.195 | 1,141,918 |
| 2026-01-09 | 6.950 | 7.070 | 6.845 | 6.910 | 6.910 | 411,206 |
| 2026-01-08 | 6.935 | 7.100 | 6.780 | 6.960 | 6.960 | 584,262 |
| 2026-01-07 | 6.615 | 6.945 | 6.505 | 6.900 | 6.900 | 651,233 |
| 2026-01-05 | 6.920 | 6.920 | 6.570 | 6.690 | 6.690 | 472,922 |
| 2026-01-02 | 6.940 | 7.045 | 6.640 | 6.925 | 6.925 | 753,630 |
| 2025-12-30 | 7.080 | 7.080 | 6.905 | 6.990 | 6.990 | 369,816 |
| 2025-12-29 | 7.200 | 7.240 | 6.900 | 7.025 | 7.025 | 529,367 |
| 2025-12-23 | 7.145 | 7.265 | 7.000 | 7.200 | 7.200 | 409,879 |
| 2025-12-22 | 7.300 | 7.445 | 7.015 | 7.180 | 7.180 | 347,726 |
| 2025-12-19 | 7.395 | 7.470 | 7.110 | 7.255 | 7.255 | 392,814 |
| 2025-12-18 | 6.970 | 7.375 | 6.800 | 7.295 | 7.295 | 855,104 |
| 2025-12-17 | 7.145 | 7.170 | 6.855 | 6.945 | 6.945 | 758,086 |
| 2025-12-16 | 7.220 | 7.325 | 6.920 | 7.145 | 7.145 | 906,328 |
| 2025-12-15 | 7.555 | 7.560 | 7.180 | 7.215 | 7.215 | 701,021 |
| 2025-12-12 | 7.685 | 7.855 | 7.365 | 7.500 | 7.500 | 616,997 |
| 2025-12-11 | 7.630 | 7.750 | 7.250 | 7.575 | 7.575 | 915,937 |
| 2025-12-10 | 7.990 | 7.990 | 7.500 | 7.640 | 7.640 | 640,572 |
| 2025-12-09 | 8.805 | 8.920 | 7.925 | 7.985 | 7.985 | 1,901,939 |
| 2025-12-08 | 8.265 | 8.395 | 8.155 | 8.335 | 8.335 | 646,800 |
| 2025-12-05 | 8.065 | 8.430 | 8.050 | 8.260 | 8.260 | 689,185 |
| 2025-12-04 | 8.090 | 8.200 | 7.940 | 8.010 | 8.010 | 319,241 |
| 2025-12-03 | 7.500 | 8.180 | 7.490 | 8.040 | 8.040 | 1,100,518 |
| 2025-12-02 | 8.580 | 8.580 | 7.800 | 7.805 | 7.805 | 1,186,690 |
| 2025-12-01 | 8.800 | 8.880 | 8.045 | 8.550 | 8.550 | 3,490,100 |
| 2025-11-28 | 7.225 | 7.780 | 7.225 | 7.510 | 7.510 | 672,828 |
| 2025-11-27 | 7.605 | 7.660 | 7.205 | 7.280 | 7.280 | 414,173 |
| 2025-11-26 | 7.005 | 7.815 | 6.985 | 7.480 | 7.480 | 1,029,903 |
| 2025-11-25 | 6.620 | 7.000 | 6.600 | 6.995 | 6.995 | 417,365 |
| 2025-11-24 | 6.540 | 6.970 | 6.450 | 6.600 | 6.600 | 727,634 |
| 2025-11-21 | 6.520 | 6.650 | 6.195 | 6.545 | 6.545 | 1,193,873 |
| 2025-11-20 | 6.585 | 6.690 | 6.185 | 6.545 | 6.545 | 922,643 |
| 2025-11-19 | 6.900 | 6.900 | 6.525 | 6.525 | 6.525 | 679,871 |
| 2025-11-18 | 6.950 | 6.995 | 6.800 | 6.950 | 6.950 | 294,044 |
| 2025-11-17 | 6.920 | 7.165 | 6.755 | 6.950 | 6.950 | 764,876 |
| 2025-11-14 | 6.915 | 7.020 | 6.840 | 6.925 | 6.925 | 476,111 |
| 2025-11-13 | 6.995 | 7.220 | 6.750 | 7.065 | 7.065 | 575,457 |
| 2025-11-12 | 6.970 | 7.075 | 6.865 | 7.000 | 7.000 | 315,040 |
| 2025-11-11 | 7.150 | 7.150 | 6.755 | 6.960 | 6.960 | 883,111 |
| 2025-11-10 | 7.355 | 7.785 | 7.155 | 7.285 | 7.285 | 329,454 |
| 2025-11-07 | 7.485 | 7.485 | 7.200 | 7.325 | 7.325 | 347,696 |
| 2025-11-06 | 7.500 | 7.945 | 7.280 | 7.480 | 7.480 | 426,015 |
| 2025-11-05 | 7.185 | 7.470 | 6.900 | 7.425 | 7.425 | 930,808 |
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.