Cereno Scientific AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 9.305 | 9.315 | 9.020 | 9.095 | 9.095 | 768,298 |
| 2025-08-11 | 9.155 | 9.350 | 8.805 | 9.320 | 9.320 | 1,061,440 |
| 2025-08-08 | 9.475 | 9.500 | 9.020 | 9.130 | 9.130 | 747,368 |
| 2025-08-07 | 9.270 | 9.475 | 8.990 | 9.300 | 9.300 | 801,149 |
| 2025-08-06 | 9.480 | 9.730 | 9.300 | 9.450 | 9.450 | 460,138 |
| 2025-08-05 | 9.595 | 9.750 | 9.350 | 9.495 | 9.495 | 409,208 |
| 2025-08-04 | 9.310 | 9.885 | 9.200 | 9.595 | 9.595 | 920,126 |
| 2025-08-01 | 9.300 | 9.335 | 9.175 | 9.290 | 9.290 | 641,476 |
| 2025-07-31 | 9.260 | 9.310 | 9.105 | 9.290 | 9.290 | 762,078 |
| 2025-07-30 | 9.595 | 9.670 | 9.220 | 9.260 | 9.260 | 575,987 |
| 2025-07-29 | 9.560 | 9.840 | 9.405 | 9.530 | 9.530 | 531,714 |
| 2025-07-28 | 9.675 | 9.760 | 9.350 | 9.540 | 9.540 | 781,310 |
| 2025-07-25 | 10.180 | 10.300 | 9.535 | 9.660 | 9.660 | 1,031,437 |
| 2025-07-24 | 9.555 | 10.150 | 9.520 | 10.140 | 10.140 | 1,759,400 |
| 2025-07-23 | 9.425 | 9.650 | 9.185 | 9.550 | 9.550 | 1,519,328 |
| 2025-07-22 | 9.155 | 9.660 | 9.080 | 9.310 | 9.310 | 1,442,354 |
| 2025-07-21 | 9.180 | 9.245 | 9.050 | 9.140 | 9.140 | 885,595 |
| 2025-07-18 | 9.250 | 9.335 | 9.105 | 9.180 | 9.180 | 797,030 |
| 2025-07-17 | 9.285 | 9.450 | 9.000 | 9.155 | 9.155 | 864,670 |
| 2025-07-16 | 9.510 | 9.600 | 9.200 | 9.250 | 9.250 | 1,117,953 |
| 2025-07-15 | 8.915 | 10.150 | 8.750 | 9.500 | 9.500 | 1,776,664 |
| 2025-07-14 | 9.280 | 9.280 | 8.720 | 8.820 | 8.820 | 731,225 |
| 2025-07-11 | 9.040 | 9.410 | 8.920 | 9.280 | 9.280 | 811,078 |
| 2025-07-10 | 9.130 | 9.245 | 8.830 | 8.900 | 8.900 | 842,123 |
| 2025-07-09 | 9.450 | 9.685 | 9.050 | 9.135 | 9.135 | 969,019 |
| 2025-07-08 | 9.270 | 9.830 | 9.270 | 9.430 | 9.430 | 716,375 |
| 2025-07-07 | 9.550 | 9.550 | 9.035 | 9.440 | 9.440 | 1,916,708 |
| 2025-07-04 | 10.090 | 10.320 | 9.205 | 9.545 | 9.545 | 974,097 |
| 2025-07-03 | 9.640 | 10.100 | 9.640 | 10.100 | 10.100 | 629,406 |
| 2025-07-02 | 9.995 | 10.090 | 9.475 | 9.590 | 9.590 | 926,810 |
| 2025-07-01 | 10.150 | 10.200 | 9.850 | 9.850 | 9.850 | 792,865 |
| 2025-06-30 | 10.250 | 10.530 | 9.930 | 10.150 | 10.150 | 1,810,484 |
| 2025-06-27 | 10.260 | 10.710 | 10.200 | 10.250 | 10.250 | 655,520 |
| 2025-06-26 | 11.050 | 11.050 | 10.100 | 10.240 | 10.240 | 2,464,864 |
| 2025-06-25 | 11.100 | 11.360 | 10.820 | 11.060 | 11.060 | 1,093,142 |
| 2025-06-24 | 10.740 | 11.150 | 10.600 | 10.990 | 10.990 | 1,168,719 |
| 2025-06-23 | 10.100 | 10.650 | 10.020 | 10.550 | 10.550 | 996,733 |
| 2025-06-19 | 9.600 | 10.380 | 9.270 | 10.180 | 10.180 | 1,261,877 |
| 2025-06-18 | 9.940 | 10.010 | 9.480 | 9.600 | 9.600 | 1,729,795 |
| 2025-06-17 | 10.170 | 10.300 | 9.895 | 9.940 | 9.940 | 1,103,569 |
| 2025-06-16 | 10.550 | 10.780 | 9.985 | 10.180 | 10.180 | 1,506,664 |
| 2025-06-13 | 9.990 | 10.750 | 9.760 | 10.250 | 10.250 | 1,317,181 |
| 2025-06-12 | 10.150 | 10.230 | 9.990 | 10.070 | 10.070 | 1,127,896 |
| 2025-06-11 | 10.100 | 10.250 | 9.935 | 10.100 | 10.100 | 996,810 |
| 2025-06-10 | 10.510 | 10.520 | 10.050 | 10.090 | 10.090 | 959,701 |
| 2025-06-09 | 10.740 | 10.830 | 10.400 | 10.460 | 10.460 | 667,592 |
| 2025-06-05 | 10.980 | 10.990 | 10.500 | 10.740 | 10.740 | 812,664 |
| 2025-06-04 | 10.350 | 11.300 | 10.300 | 10.850 | 10.850 | 1,209,591 |
| 2025-06-03 | 10.200 | 10.400 | 10.140 | 10.270 | 10.270 | 509,016 |
| 2025-06-02 | 10.710 | 10.710 | 10.020 | 10.200 | 10.200 | 1,006,906 |
| 2025-05-30 | 10.510 | 10.710 | 10.000 | 10.240 | 10.240 | 853,668 |
| 2025-05-28 | 10.750 | 10.960 | 10.340 | 10.550 | 10.550 | 626,006 |
| 2025-05-27 | 10.350 | 10.750 | 10.200 | 10.750 | 10.750 | 1,309,878 |
| 2025-05-26 | 10.680 | 10.680 | 9.900 | 10.090 | 10.090 | 1,153,682 |
| 2025-05-23 | 11.340 | 11.800 | 10.650 | 10.740 | 10.740 | 1,985,672 |
| 2025-05-22 | 10.200 | 11.190 | 9.705 | 11.010 | 11.010 | 2,817,771 |
| 2025-05-21 | 10.660 | 10.870 | 9.170 | 10.160 | 10.160 | 6,104,408 |
| 2025-05-20 | 11.700 | 11.900 | 10.310 | 10.750 | 10.750 | 3,674,000 |
| 2025-05-19 | 11.300 | 11.850 | 10.910 | 11.740 | 11.740 | 6,420,867 |
| 2025-05-16 | 10.020 | 11.140 | 9.950 | 11.100 | 11.100 | 2,799,710 |
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.