Cereno Scientific AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 5.100 | 5.195 | 5.020 | 5.035 | 5.035 | 265,308 |
| 2025-02-14 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 261,305 |
| 2025-02-13 | 5.010 | 5.135 | 5.005 | 5.080 | 5.080 | 283,312 |
| 2025-02-12 | 5.030 | 5.100 | 4.952 | 5.045 | 5.045 | 263,729 |
| 2025-02-11 | 5.045 | 5.190 | 5.000 | 5.010 | 5.010 | 460,883 |
| 2025-02-10 | 5.020 | 5.045 | 4.830 | 5.000 | 5.000 | 640,009 |
| 2025-02-07 | 4.950 | 5.115 | 4.942 | 5.020 | 5.020 | 476,703 |
| 2025-02-06 | 4.968 | 5.070 | 4.880 | 4.976 | 4.976 | 789,803 |
| 2025-02-05 | 4.998 | 5.030 | 4.850 | 4.966 | 4.966 | 887,958 |
| 2025-02-04 | 5.030 | 5.150 | 4.974 | 4.998 | 4.998 | 451,619 |
| 2025-02-03 | 5.030 | 5.150 | 4.954 | 5.020 | 5.020 | 942,318 |
| 2025-01-31 | 5.215 | 5.245 | 5.135 | 5.175 | 5.175 | 371,615 |
| 2025-01-30 | 5.030 | 5.215 | 5.020 | 5.215 | 5.215 | 355,149 |
| 2025-01-29 | 5.090 | 5.145 | 5.065 | 5.080 | 5.080 | 287,672 |
| 2025-01-28 | 5.105 | 5.120 | 5.050 | 5.110 | 5.110 | 322,375 |
| 2025-01-27 | 5.120 | 5.220 | 5.100 | 5.120 | 5.120 | 648,549 |
| 2025-01-24 | 5.150 | 5.290 | 5.100 | 5.240 | 5.240 | 685,725 |
| 2025-01-23 | 5.115 | 5.200 | 5.060 | 5.150 | 5.150 | 294,152 |
| 2025-01-22 | 5.140 | 5.190 | 5.080 | 5.120 | 5.120 | 237,636 |
| 2025-01-21 | 5.085 | 5.595 | 5.040 | 5.140 | 5.140 | 731,035 |
| 2025-01-20 | 5.200 | 5.200 | 5.050 | 5.095 | 5.095 | 561,353 |
| 2025-01-17 | 5.390 | 5.390 | 5.155 | 5.200 | 5.200 | 385,695 |
| 2025-01-16 | 5.250 | 5.275 | 5.170 | 5.225 | 5.225 | 341,193 |
| 2025-01-15 | 5.070 | 5.280 | 5.065 | 5.245 | 5.245 | 735,526 |
| 2025-01-14 | 5.200 | 5.395 | 5.080 | 5.100 | 5.100 | 347,429 |
| 2025-01-13 | 5.350 | 5.395 | 5.105 | 5.200 | 5.200 | 646,142 |
| 2025-01-10 | 5.155 | 5.440 | 5.000 | 5.350 | 5.350 | 699,006 |
| 2025-01-09 | 5.120 | 5.280 | 5.010 | 5.155 | 5.155 | 616,770 |
| 2025-01-08 | 5.355 | 5.355 | 5.055 | 5.110 | 5.110 | 878,947 |
| 2025-01-07 | 5.590 | 5.630 | 5.325 | 5.325 | 5.325 | 735,059 |
| 2025-01-03 | 5.710 | 5.890 | 5.525 | 5.595 | 5.595 | 649,018 |
| 2025-01-02 | 5.500 | 5.765 | 5.410 | 5.715 | 5.715 | 854,211 |
| 2024-12-30 | 5.485 | 5.825 | 5.350 | 5.500 | 5.500 | 866,472 |
| 2024-12-27 | 5.440 | 5.865 | 5.400 | 5.435 | 5.435 | 803,986 |
| 2024-12-23 | 5.200 | 5.550 | 5.140 | 5.410 | 5.410 | 984,095 |
| 2024-12-20 | 5.175 | 5.200 | 4.954 | 5.100 | 5.100 | 717,296 |
| 2024-12-19 | 5.170 | 5.275 | 5.040 | 5.200 | 5.200 | 525,929 |
| 2024-12-18 | 5.345 | 5.350 | 5.120 | 5.290 | 5.290 | 541,052 |
| 2024-12-17 | 5.435 | 5.440 | 5.320 | 5.370 | 5.370 | 233,670 |
| 2024-12-16 | 5.500 | 5.500 | 5.350 | 5.435 | 5.435 | 429,235 |
| 2024-12-13 | 5.480 | 5.500 | 5.360 | 5.500 | 5.500 | 454,880 |
| 2024-12-12 | 5.690 | 5.690 | 5.420 | 5.500 | 5.500 | 441,078 |
| 2024-12-11 | 5.730 | 5.730 | 5.485 | 5.555 | 5.555 | 440,227 |
| 2024-12-10 | 5.725 | 5.895 | 5.550 | 5.640 | 5.640 | 594,787 |
| 2024-12-09 | 5.925 | 5.925 | 5.470 | 5.715 | 5.715 | 1,535,677 |
| 2024-12-06 | 6.205 | 6.205 | 5.890 | 5.935 | 5.935 | 1,046,498 |
| 2024-12-05 | 6.230 | 6.460 | 6.180 | 6.215 | 6.215 | 810,587 |
| 2024-12-04 | 6.110 | 6.260 | 6.030 | 6.245 | 6.245 | 793,450 |
| 2024-12-03 | 5.975 | 6.140 | 5.950 | 6.100 | 6.100 | 709,778 |
| 2024-12-02 | 5.660 | 5.980 | 5.565 | 5.965 | 5.965 | 1,106,614 |
| 2024-11-29 | 5.065 | 5.660 | 5.000 | 5.660 | 5.660 | 1,769,485 |
| 2024-11-28 | 4.980 | 5.140 | 4.908 | 5.080 | 5.080 | 941,600 |
| 2024-11-27 | 5.095 | 5.100 | 4.936 | 4.982 | 4.982 | 525,501 |
| 2024-11-26 | 4.998 | 5.145 | 4.998 | 5.080 | 5.080 | 1,039,528 |
| 2024-11-25 | 4.926 | 5.150 | 4.820 | 4.994 | 4.994 | 752,387 |
| 2024-11-22 | 4.868 | 4.950 | 4.754 | 4.926 | 4.926 | 645,441 |
| 2024-11-21 | 4.900 | 5.005 | 4.800 | 4.898 | 4.898 | 671,037 |
| 2024-11-20 | 4.986 | 4.998 | 4.858 | 4.950 | 4.950 | 344,787 |
| 2024-11-19 | 4.994 | 5.020 | 4.800 | 4.984 | 4.984 | 579,735 |
| 2024-11-18 | 5.185 | 5.185 | 4.938 | 5.010 | 5.010 | 614,877 |
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.