Cereno Scientific AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 655,184 |
| 2024-11-14 | 4.940 | 5.175 | 4.900 | 5.000 | 5.000 | 773,957 |
| 2024-11-13 | 4.940 | 5.115 | 4.800 | 4.910 | 4.910 | 609,324 |
| 2024-11-12 | 4.958 | 5.185 | 4.776 | 4.940 | 4.940 | 668,374 |
| 2024-11-11 | 5.200 | 5.535 | 4.920 | 4.980 | 4.980 | 1,478,468 |
| 2024-11-08 | 5.040 | 5.040 | 4.722 | 4.868 | 4.868 | 716,953 |
| 2024-11-07 | 5.010 | 5.150 | 4.998 | 5.020 | 5.020 | 305,960 |
| 2024-11-06 | 4.990 | 5.100 | 4.912 | 4.998 | 4.998 | 595,699 |
| 2024-11-05 | 4.998 | 5.040 | 4.850 | 4.984 | 4.984 | 685,787 |
| 2024-11-04 | 5.280 | 5.375 | 5.040 | 5.055 | 5.055 | 813,997 |
| 2024-11-01 | 5.305 | 5.395 | 5.200 | 5.280 | 5.280 | 274,500 |
| 2024-10-31 | 5.300 | 5.450 | 5.220 | 5.305 | 5.305 | 371,999 |
| 2024-10-30 | 5.415 | 5.430 | 5.200 | 5.230 | 5.230 | 512,991 |
| 2024-10-29 | 5.495 | 5.675 | 5.380 | 5.390 | 5.390 | 518,556 |
| 2024-10-28 | 5.540 | 5.695 | 5.400 | 5.495 | 5.495 | 601,906 |
| 2024-10-25 | 5.545 | 5.960 | 5.365 | 5.540 | 5.540 | 1,019,149 |
| 2024-10-24 | 5.570 | 5.640 | 5.420 | 5.545 | 5.545 | 497,839 |
| 2024-10-23 | 5.670 | 5.670 | 5.390 | 5.580 | 5.580 | 538,538 |
| 2024-10-22 | 5.455 | 5.600 | 5.300 | 5.390 | 5.390 | 465,911 |
| 2024-10-21 | 5.350 | 5.580 | 5.005 | 5.455 | 5.455 | 1,979,591 |
| 2024-10-18 | 5.710 | 5.710 | 5.200 | 5.300 | 5.300 | 1,941,172 |
| 2024-10-17 | 6.145 | 6.260 | 5.610 | 5.700 | 5.700 | 1,729,556 |
| 2024-10-16 | 6.055 | 6.200 | 5.970 | 6.150 | 6.150 | 582,903 |
| 2024-10-15 | 5.910 | 6.125 | 5.645 | 6.055 | 6.055 | 836,286 |
| 2024-10-14 | 6.190 | 6.245 | 5.795 | 5.855 | 5.855 | 953,080 |
| 2024-10-11 | 6.115 | 6.330 | 5.845 | 6.100 | 6.100 | 1,659,578 |
| 2024-10-10 | 5.100 | 6.365 | 5.000 | 6.230 | 6.230 | 7,465,656 |
| 2024-10-09 | 5.960 | 5.960 | 5.200 | 5.210 | 5.210 | 4,710,975 |
| 2024-10-08 | 6.480 | 6.480 | 5.815 | 6.000 | 6.000 | 2,655,757 |
| 2024-10-07 | 6.970 | 6.970 | 6.225 | 6.400 | 6.400 | 2,486,043 |
| 2024-10-04 | 7.290 | 7.290 | 6.800 | 6.980 | 6.980 | 1,487,538 |
| 2024-10-03 | 7.250 | 7.390 | 7.120 | 7.170 | 7.170 | 921,841 |
| 2024-10-02 | 7.370 | 7.500 | 6.640 | 7.145 | 7.145 | 5,005,991 |
| 2024-10-01 | 8.255 | 8.255 | 7.310 | 7.380 | 7.380 | 3,687,234 |
| 2024-09-30 | 9.425 | 9.500 | 7.780 | 8.400 | 8.400 | 8,613,118 |
| 2024-09-27 | 7.255 | 7.470 | 6.830 | 6.995 | 6.995 | 2,075,404 |
| 2024-09-26 | 6.790 | 7.330 | 6.740 | 7.200 | 7.200 | 1,668,540 |
| 2024-09-25 | 6.500 | 6.740 | 6.205 | 6.600 | 6.600 | 1,618,485 |
| 2024-09-24 | 6.130 | 6.295 | 5.920 | 6.120 | 6.120 | 569,700 |
| 2024-09-23 | 6.250 | 6.395 | 6.040 | 6.130 | 6.130 | 723,979 |
| 2024-09-20 | 6.135 | 6.400 | 6.120 | 6.225 | 6.225 | 791,411 |
| 2024-09-19 | 6.000 | 6.385 | 5.900 | 6.120 | 6.120 | 956,273 |
| 2024-09-18 | 5.700 | 5.940 | 5.650 | 5.900 | 5.900 | 546,985 |
| 2024-09-17 | 5.765 | 5.910 | 5.655 | 5.700 | 5.700 | 668,669 |
| 2024-09-16 | 5.845 | 5.845 | 5.645 | 5.765 | 5.765 | 813,884 |
| 2024-09-13 | 5.890 | 5.935 | 5.700 | 5.845 | 5.845 | 691,581 |
| 2024-09-12 | 5.890 | 5.975 | 5.800 | 5.895 | 5.895 | 494,000 |
| 2024-09-11 | 5.945 | 5.945 | 5.825 | 5.885 | 5.885 | 508,034 |
| 2024-09-10 | 5.990 | 5.990 | 5.850 | 5.900 | 5.900 | 763,646 |
| 2024-09-09 | 6.060 | 6.100 | 5.860 | 5.985 | 5.985 | 557,336 |
| 2024-09-06 | 6.095 | 6.100 | 5.780 | 6.030 | 6.030 | 793,903 |
| 2024-09-05 | 6.245 | 6.300 | 5.995 | 6.100 | 6.100 | 453,914 |
| 2024-09-04 | 6.285 | 6.285 | 5.605 | 6.150 | 6.150 | 958,704 |
| 2024-09-03 | 6.400 | 6.500 | 6.220 | 6.295 | 6.295 | 774,058 |
| 2024-09-02 | 6.665 | 6.750 | 6.200 | 6.280 | 6.280 | 560,830 |
| 2024-08-30 | 6.645 | 6.700 | 6.455 | 6.545 | 6.545 | 885,021 |
| 2024-08-29 | 6.690 | 6.700 | 6.250 | 6.545 | 6.545 | 893,214 |
| 2024-08-28 | 6.600 | 6.690 | 6.535 | 6.690 | 6.690 | 843,845 |
| 2024-08-27 | 6.450 | 6.600 | 6.385 | 6.520 | 6.520 | 934,668 |
| 2024-08-26 | 6.230 | 6.485 | 6.200 | 6.380 | 6.380 | 944,554 |
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.