Skip to main content
Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
8.04
+0.23 (3.01%)
At close: Dec 3, 2025

Cereno Scientific AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.098.207.948.018.01-0.37%319,241
Dec 3, 20257.508.187.498.048.043.01%1,091,440
Dec 2, 20258.588.587.807.817.81-8.71%1,186,690
Dec 1, 20258.808.888.058.558.5513.85%3,373,024
Nov 28, 20257.237.787.237.517.513.16%670,895
Nov 27, 20257.617.667.217.287.28-2.67%414,173
Nov 26, 20257.017.826.997.487.486.93%1,029,903
Nov 25, 20256.627.006.607.007.005.98%417,365
Nov 24, 20256.546.976.456.606.600.84%727,634
Nov 21, 20256.526.656.206.556.55-1,193,873
Nov 20, 20256.596.696.196.556.550.31%922,643
Nov 19, 20256.906.906.536.536.53-6.12%679,871
Nov 18, 20256.957.006.806.956.95-294,044
Nov 17, 20256.927.176.766.956.950.36%764,876
Nov 14, 20256.927.026.846.936.93-1.98%476,111
Nov 13, 20257.007.226.757.077.070.93%575,457
Nov 12, 20256.977.086.877.007.000.57%315,040
Nov 11, 20257.157.156.766.966.96-4.46%883,111
Nov 10, 20257.367.797.167.297.29-0.55%329,454
Nov 7, 20257.497.497.207.337.33-2.07%347,696
Nov 6, 20257.507.957.287.487.480.74%426,015
Nov 5, 20257.197.476.907.437.432.41%930,808
Nov 4, 20257.337.337.177.257.25-2.03%458,616
Nov 3, 20257.257.507.207.407.401.37%551,237
Oct 31, 20257.307.327.177.307.30-0.61%321,785
Oct 30, 20257.387.507.197.357.35-0.47%684,290
Oct 29, 20257.417.507.257.387.38-1.27%392,480
Oct 28, 20257.667.667.277.487.48-2.54%516,893
Oct 27, 20257.808.117.637.677.67-1.73%496,782
Oct 24, 20258.008.257.817.817.81-1.08%576,427
Oct 23, 20257.378.177.237.897.897.06%1,200,732
Oct 22, 20257.707.707.157.377.37-4.29%2,256,512
Oct 21, 20258.018.257.637.707.70-4.29%1,056,051
Oct 20, 20258.008.107.868.058.05-0.86%1,378,203
Oct 17, 20258.118.297.818.128.12-0.31%940,045
Oct 16, 20258.208.207.958.148.14-1.21%1,139,040
Oct 15, 20258.588.598.158.248.24-2.77%833,612
Oct 14, 20258.798.918.448.488.48-3.14%644,687
Oct 13, 20258.998.998.668.758.75-3.37%606,876
Oct 10, 20259.309.308.909.069.06-2.58%803,068
Oct 9, 20259.079.679.029.309.302.54%863,838
Oct 8, 20259.039.078.859.079.07-498,940
Oct 7, 20259.049.208.939.079.072.60%518,754
Oct 6, 20258.908.908.618.848.84-0.73%747,904
Oct 3, 20258.999.258.708.908.90-0.67%526,275
Oct 2, 20259.129.198.888.968.96-0.94%771,081
Oct 1, 20258.929.238.779.059.051.86%1,178,725
Sep 30, 20258.868.928.648.888.880.51%522,659
Sep 29, 20259.149.148.778.848.84-3.50%489,947
Sep 26, 20259.009.208.869.169.163.68%672,327
Sep 25, 20258.809.178.668.838.831.20%672,761
Sep 24, 20258.488.738.368.738.733.87%567,626
Sep 23, 20258.418.528.338.408.400.54%556,341
Sep 22, 20258.688.688.208.368.36-4.19%515,827
Sep 19, 20258.328.868.258.728.724.81%684,293
Sep 18, 20258.388.388.178.328.32-0.95%771,251
Sep 17, 20258.748.758.338.408.40-3.72%829,062
Sep 16, 20258.878.958.618.738.73-1.58%710,206
Sep 15, 20259.099.098.618.878.87-2.48%990,070
Sep 12, 20258.989.208.789.099.093.53%461,940
Sep 11, 20259.089.088.788.788.78-2.82%1,046,666
Sep 10, 20259.059.158.979.049.04-0.17%665,608
Sep 9, 20259.209.208.989.059.05-1.63%700,708
Sep 8, 20259.359.459.099.209.20-2.65%723,262
Sep 5, 20259.389.579.319.459.450.96%670,041
Sep 4, 20259.709.709.289.369.36-3.41%816,819
Sep 3, 20259.349.709.349.699.690.78%480,434
Sep 2, 20259.709.709.379.629.62-0.88%784,212
Sep 1, 20259.899.909.629.709.70-2.51%635,294
Aug 29, 202510.0710.109.819.959.95-1.87%640,616
Aug 28, 20259.9010.199.7310.1410.141.50%639,785
Aug 27, 202510.1810.189.719.999.99-2.06%1,251,731
Aug 26, 20259.6611.109.5110.2010.205.59%2,276,843
Aug 25, 20259.389.849.309.669.663.82%1,286,148
Aug 22, 20259.329.469.169.319.31-0.16%887,330
Aug 21, 20259.299.369.159.329.320.38%616,569
Aug 20, 20259.369.419.199.299.29-1.59%553,487
Aug 19, 20259.379.559.299.449.440.75%623,262
Aug 18, 20259.469.579.269.379.37-0.90%669,714
Aug 15, 20259.269.539.179.459.452.00%917,807
Aug 14, 20259.309.349.179.279.27-0.64%575,885
Aug 13, 20259.109.369.059.339.332.53%642,388
Aug 12, 20259.319.329.029.109.10-2.41%768,298
Aug 11, 20259.169.358.819.329.322.08%1,061,440
Aug 8, 20259.489.509.029.139.13-1.83%747,368
Aug 7, 20259.279.488.999.309.30-1.59%801,149
Aug 6, 20259.489.739.309.459.45-0.47%460,138
Aug 5, 20259.609.759.359.509.50-1.04%409,208
Aug 4, 20259.319.899.209.609.603.28%920,126
Aug 1, 20259.309.349.189.299.29-641,476
Jul 31, 20259.269.319.119.299.290.32%762,078
Jul 30, 20259.609.679.229.269.26-2.83%575,987
Jul 29, 20259.569.849.419.539.53-0.10%531,714
Jul 28, 20259.689.769.359.549.54-1.24%781,310
Jul 25, 202510.1810.309.549.669.66-4.73%1,031,437
Jul 24, 20259.5610.159.5210.1410.146.18%1,759,400
Jul 23, 20259.439.659.199.559.552.58%1,519,328
Jul 22, 20259.169.669.089.319.311.86%1,442,354
Jul 21, 20259.189.259.059.149.14-0.44%885,595
Jul 18, 20259.259.349.119.189.180.27%797,030