Cereno Scientific AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 10.110 | 10.310 | 9.595 | 10.050 | 10.050 | 2,240,459 |
| 2025-05-14 | 9.135 | 10.150 | 9.135 | 10.000 | 10.000 | 2,422,702 |
| 2025-05-13 | 8.855 | 9.135 | 8.855 | 9.100 | 9.100 | 788,947 |
| 2025-05-12 | 8.970 | 8.995 | 8.250 | 8.800 | 8.800 | 1,249,931 |
| 2025-05-09 | 8.800 | 9.000 | 8.780 | 8.915 | 8.915 | 1,332,790 |
| 2025-05-08 | 8.755 | 8.975 | 8.675 | 8.825 | 8.825 | 1,264,439 |
| 2025-05-07 | 8.365 | 8.650 | 8.365 | 8.645 | 8.645 | 1,429,823 |
| 2025-05-06 | 8.135 | 8.350 | 8.130 | 8.305 | 8.305 | 595,267 |
| 2025-05-05 | 8.085 | 8.140 | 8.005 | 8.130 | 8.130 | 377,348 |
| 2025-05-02 | 8.025 | 8.095 | 7.955 | 8.080 | 8.080 | 542,532 |
| 2025-04-30 | 8.115 | 8.170 | 8.010 | 8.055 | 8.055 | 242,140 |
| 2025-04-29 | 8.075 | 8.175 | 8.020 | 8.110 | 8.110 | 470,138 |
| 2025-04-28 | 8.005 | 8.175 | 7.960 | 8.120 | 8.120 | 709,338 |
| 2025-04-25 | 8.050 | 8.095 | 7.970 | 8.000 | 8.000 | 503,412 |
| 2025-04-24 | 8.075 | 8.150 | 7.920 | 7.970 | 7.970 | 394,824 |
| 2025-04-23 | 8.165 | 8.230 | 7.750 | 8.080 | 8.080 | 1,441,948 |
| 2025-04-22 | 7.640 | 8.175 | 7.640 | 8.090 | 8.090 | 1,800,994 |
| 2025-04-17 | 7.375 | 7.760 | 7.365 | 7.620 | 7.620 | 633,148 |
| 2025-04-16 | 7.160 | 7.400 | 7.160 | 7.330 | 7.330 | 776,269 |
| 2025-04-15 | 6.900 | 7.315 | 6.900 | 7.160 | 7.160 | 1,049,767 |
| 2025-04-14 | 6.300 | 6.940 | 6.300 | 6.890 | 6.890 | 1,225,157 |
| 2025-04-11 | 6.155 | 6.340 | 6.070 | 6.300 | 6.300 | 605,223 |
| 2025-04-10 | 6.275 | 6.400 | 6.055 | 6.120 | 6.120 | 603,161 |
| 2025-04-09 | 5.880 | 6.005 | 5.805 | 5.990 | 5.990 | 569,496 |
| 2025-04-08 | 5.730 | 6.080 | 5.730 | 6.015 | 6.015 | 516,277 |
| 2025-04-07 | 5.695 | 5.850 | 5.250 | 5.815 | 5.815 | 1,301,409 |
| 2025-04-04 | 5.935 | 6.140 | 5.595 | 5.870 | 5.870 | 741,364 |
| 2025-04-03 | 5.995 | 6.190 | 5.795 | 5.975 | 5.975 | 825,624 |
| 2025-04-02 | 5.825 | 6.330 | 5.770 | 6.105 | 6.105 | 1,153,014 |
| 2025-04-01 | 5.675 | 5.885 | 5.675 | 5.875 | 5.875 | 856,808 |
| 2025-03-31 | 5.690 | 5.690 | 5.440 | 5.615 | 5.615 | 598,719 |
| 2025-03-28 | 5.650 | 5.830 | 5.570 | 5.710 | 5.710 | 595,445 |
| 2025-03-27 | 5.610 | 5.650 | 5.200 | 5.650 | 5.650 | 876,682 |
| 2025-03-26 | 5.700 | 5.750 | 5.535 | 5.615 | 5.615 | 541,646 |
| 2025-03-25 | 5.465 | 5.680 | 5.465 | 5.595 | 5.595 | 656,406 |
| 2025-03-24 | 5.255 | 5.440 | 5.250 | 5.440 | 5.440 | 735,773 |
| 2025-03-21 | 5.240 | 5.265 | 5.145 | 5.250 | 5.250 | 316,991 |
| 2025-03-20 | 5.240 | 5.250 | 5.145 | 5.235 | 5.235 | 320,857 |
| 2025-03-19 | 5.245 | 5.250 | 5.070 | 5.250 | 5.250 | 326,835 |
| 2025-03-18 | 5.090 | 5.430 | 5.090 | 5.250 | 5.250 | 469,134 |
| 2025-03-17 | 5.095 | 5.240 | 5.020 | 5.085 | 5.085 | 512,438 |
| 2025-03-14 | 4.836 | 5.095 | 4.826 | 5.090 | 5.090 | 407,351 |
| 2025-03-13 | 4.856 | 4.948 | 4.750 | 4.840 | 4.840 | 573,917 |
| 2025-03-12 | 4.784 | 4.936 | 4.724 | 4.858 | 4.858 | 438,598 |
| 2025-03-11 | 4.924 | 4.934 | 4.790 | 4.798 | 4.798 | 550,053 |
| 2025-03-10 | 4.958 | 5.020 | 4.900 | 4.924 | 4.924 | 368,678 |
| 2025-03-07 | 5.010 | 5.010 | 4.900 | 4.956 | 4.956 | 341,623 |
| 2025-03-06 | 5.155 | 5.185 | 4.928 | 5.010 | 5.010 | 716,583 |
| 2025-03-05 | 5.300 | 5.400 | 5.070 | 5.150 | 5.150 | 687,557 |
| 2025-03-04 | 5.785 | 5.785 | 5.095 | 5.215 | 5.215 | 1,172,416 |
| 2025-03-03 | 5.395 | 5.900 | 5.365 | 5.795 | 5.795 | 943,183 |
| 2025-02-28 | 5.360 | 5.450 | 5.220 | 5.420 | 5.420 | 487,585 |
| 2025-02-27 | 5.225 | 5.400 | 5.160 | 5.350 | 5.350 | 641,411 |
| 2025-02-26 | 4.990 | 5.300 | 4.850 | 5.205 | 5.205 | 910,206 |
| 2025-02-25 | 5.100 | 5.100 | 4.762 | 4.908 | 4.908 | 1,321,672 |
| 2025-02-24 | 4.990 | 5.070 | 4.700 | 4.800 | 4.800 | 610,015 |
| 2025-02-21 | 5.010 | 5.085 | 4.958 | 4.988 | 4.988 | 248,057 |
| 2025-02-20 | 5.000 | 5.035 | 4.934 | 5.005 | 5.005 | 375,377 |
| 2025-02-19 | 5.010 | 5.040 | 4.966 | 4.996 | 4.996 | 316,525 |
| 2025-02-18 | 5.060 | 5.095 | 4.962 | 5.000 | 5.000 | 470,886 |
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.