Cereno Scientific AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.250 | 7.500 | 7.200 | 7.400 | 7.400 | 551,237 |
| 2025-10-31 | 7.300 | 7.315 | 7.170 | 7.300 | 7.300 | 321,785 |
| 2025-10-30 | 7.380 | 7.500 | 7.190 | 7.345 | 7.345 | 684,290 |
| 2025-10-29 | 7.405 | 7.495 | 7.245 | 7.380 | 7.380 | 392,480 |
| 2025-10-28 | 7.655 | 7.655 | 7.270 | 7.475 | 7.475 | 516,893 |
| 2025-10-27 | 7.795 | 8.105 | 7.630 | 7.670 | 7.670 | 496,782 |
| 2025-10-24 | 7.995 | 8.250 | 7.805 | 7.805 | 7.805 | 576,427 |
| 2025-10-23 | 7.365 | 8.165 | 7.230 | 7.890 | 7.890 | 1,200,732 |
| 2025-10-22 | 7.695 | 7.695 | 7.150 | 7.370 | 7.370 | 2,256,512 |
| 2025-10-21 | 8.005 | 8.245 | 7.630 | 7.700 | 7.700 | 1,056,051 |
| 2025-10-20 | 8.000 | 8.100 | 7.855 | 8.045 | 8.045 | 1,378,203 |
| 2025-10-17 | 8.110 | 8.290 | 7.810 | 8.115 | 8.115 | 940,045 |
| 2025-10-16 | 8.195 | 8.200 | 7.950 | 8.140 | 8.140 | 1,139,040 |
| 2025-10-15 | 8.575 | 8.590 | 8.150 | 8.240 | 8.240 | 833,612 |
| 2025-10-14 | 8.790 | 8.905 | 8.440 | 8.475 | 8.475 | 644,687 |
| 2025-10-13 | 8.985 | 8.985 | 8.660 | 8.750 | 8.750 | 606,876 |
| 2025-10-10 | 9.295 | 9.295 | 8.900 | 9.055 | 9.055 | 803,068 |
| 2025-10-09 | 9.065 | 9.670 | 9.020 | 9.295 | 9.295 | 863,838 |
| 2025-10-08 | 9.030 | 9.065 | 8.850 | 9.065 | 9.065 | 498,940 |
| 2025-10-07 | 9.040 | 9.200 | 8.925 | 9.065 | 9.065 | 518,754 |
| 2025-10-06 | 8.895 | 8.895 | 8.610 | 8.835 | 8.835 | 747,904 |
| 2025-10-03 | 8.985 | 9.245 | 8.695 | 8.900 | 8.900 | 526,275 |
| 2025-10-02 | 9.120 | 9.185 | 8.880 | 8.960 | 8.960 | 771,081 |
| 2025-10-01 | 8.920 | 9.230 | 8.770 | 9.045 | 9.045 | 1,178,725 |
| 2025-09-30 | 8.855 | 8.920 | 8.635 | 8.880 | 8.880 | 522,659 |
| 2025-09-29 | 9.140 | 9.140 | 8.770 | 8.835 | 8.835 | 489,947 |
| 2025-09-26 | 9.000 | 9.195 | 8.855 | 9.155 | 9.155 | 672,327 |
| 2025-09-25 | 8.800 | 9.170 | 8.660 | 8.830 | 8.830 | 672,761 |
| 2025-09-24 | 8.475 | 8.725 | 8.355 | 8.725 | 8.725 | 567,626 |
| 2025-09-23 | 8.410 | 8.520 | 8.330 | 8.400 | 8.400 | 556,341 |
| 2025-09-22 | 8.680 | 8.680 | 8.195 | 8.355 | 8.355 | 515,827 |
| 2025-09-19 | 8.315 | 8.855 | 8.245 | 8.720 | 8.720 | 684,293 |
| 2025-09-18 | 8.380 | 8.380 | 8.165 | 8.320 | 8.320 | 771,251 |
| 2025-09-17 | 8.735 | 8.750 | 8.330 | 8.400 | 8.400 | 829,062 |
| 2025-09-16 | 8.865 | 8.950 | 8.610 | 8.725 | 8.725 | 710,206 |
| 2025-09-15 | 9.090 | 9.090 | 8.605 | 8.865 | 8.865 | 990,070 |
| 2025-09-12 | 8.975 | 9.200 | 8.780 | 9.090 | 9.090 | 461,940 |
| 2025-09-11 | 9.075 | 9.075 | 8.780 | 8.780 | 8.780 | 1,046,666 |
| 2025-09-10 | 9.050 | 9.150 | 8.965 | 9.035 | 9.035 | 665,608 |
| 2025-09-09 | 9.200 | 9.200 | 8.975 | 9.050 | 9.050 | 700,708 |
| 2025-09-08 | 9.345 | 9.445 | 9.090 | 9.200 | 9.200 | 723,262 |
| 2025-09-05 | 9.380 | 9.570 | 9.310 | 9.450 | 9.450 | 670,041 |
| 2025-09-04 | 9.695 | 9.700 | 9.275 | 9.360 | 9.360 | 816,819 |
| 2025-09-03 | 9.335 | 9.700 | 9.335 | 9.690 | 9.690 | 480,434 |
| 2025-09-02 | 9.700 | 9.700 | 9.365 | 9.615 | 9.615 | 784,212 |
| 2025-09-01 | 9.890 | 9.895 | 9.620 | 9.700 | 9.700 | 635,294 |
| 2025-08-29 | 10.070 | 10.100 | 9.805 | 9.950 | 9.950 | 640,616 |
| 2025-08-28 | 9.895 | 10.190 | 9.730 | 10.140 | 10.140 | 639,785 |
| 2025-08-27 | 10.180 | 10.180 | 9.710 | 9.990 | 9.990 | 1,251,731 |
| 2025-08-26 | 9.660 | 11.100 | 9.505 | 10.200 | 10.200 | 2,276,843 |
| 2025-08-25 | 9.375 | 9.835 | 9.300 | 9.660 | 9.660 | 1,286,148 |
| 2025-08-22 | 9.320 | 9.455 | 9.160 | 9.305 | 9.305 | 887,330 |
| 2025-08-21 | 9.290 | 9.355 | 9.150 | 9.320 | 9.320 | 616,569 |
| 2025-08-20 | 9.360 | 9.410 | 9.190 | 9.285 | 9.285 | 553,487 |
| 2025-08-19 | 9.365 | 9.550 | 9.290 | 9.435 | 9.435 | 623,262 |
| 2025-08-18 | 9.460 | 9.565 | 9.255 | 9.365 | 9.365 | 669,714 |
| 2025-08-15 | 9.255 | 9.530 | 9.165 | 9.450 | 9.450 | 917,807 |
| 2025-08-14 | 9.295 | 9.340 | 9.165 | 9.265 | 9.265 | 575,885 |
| 2025-08-13 | 9.095 | 9.355 | 9.045 | 9.325 | 9.325 | 642,388 |
| 2025-08-12 | 9.305 | 9.315 | 9.020 | 9.095 | 9.095 | 768,298 |
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.