Cereno Scientific AB (publ) (STO:CRNO.B)
Sweden
· Delayed Price · Currency is SEK 6.00
+0.03 (0.42%)
At close: Apr 29, 2026
Cereno Scientific AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.01 | 6.01 | 5.82 | 5.98 | 5.98 | -0.17% | 392,339 |
| Apr 27, 2026 | 6.11 | 6.14 | 5.95 | 5.99 | 5.99 | -1.07% | 281,191 |
| Apr 24, 2026 | 6.11 | 6.22 | 5.99 | 6.05 | 6.05 | 0.75% | 408,815 |
| Apr 23, 2026 | 6.05 | 6.10 | 5.97 | 6.01 | 6.01 | -0.91% | 316,971 |
| Apr 22, 2026 | 6.04 | 6.10 | 6.01 | 6.06 | 6.06 | -0.49% | 206,263 |
| Apr 21, 2026 | 6.04 | 6.10 | 5.95 | 6.09 | 6.09 | 1.33% | 164,506 |
| Apr 20, 2026 | 6.16 | 6.20 | 5.95 | 6.01 | 6.01 | -2.28% | 317,333 |
| Apr 17, 2026 | 6.15 | 6.18 | 6.00 | 6.15 | 6.15 | 0.33% | 410,566 |
| Apr 16, 2026 | 6.27 | 6.31 | 6.09 | 6.13 | 6.13 | -1.13% | 456,701 |
| Apr 15, 2026 | 6.20 | 6.37 | 6.06 | 6.20 | 6.20 | -1.20% | 606,973 |
| Apr 14, 2026 | 6.23 | 6.45 | 6.16 | 6.28 | 6.28 | -0.08% | 345,113 |
| Apr 13, 2026 | 6.34 | 6.34 | 6.16 | 6.28 | 6.28 | -2.48% | 408,409 |
| Apr 10, 2026 | 6.10 | 6.44 | 6.05 | 6.44 | 6.44 | 5.49% | 384,522 |
| Apr 9, 2026 | 6.22 | 6.30 | 5.99 | 6.11 | 6.11 | -1.69% | 435,158 |
| Apr 8, 2026 | 6.35 | 6.47 | 6.17 | 6.21 | 6.21 | -1.19% | 549,046 |
| Apr 7, 2026 | 6.53 | 6.69 | 6.20 | 6.29 | 6.29 | -3.08% | 815,064 |
| Apr 2, 2026 | 6.23 | 6.49 | 6.06 | 6.49 | 6.49 | 3.43% | 378,033 |
| Apr 1, 2026 | 6.37 | 6.50 | 6.20 | 6.27 | 6.27 | 0.48% | 568,482 |
| Mar 31, 2026 | 7.41 | 7.41 | 6.18 | 6.24 | 6.24 | -15.96% | 2,860,191 |
| Mar 30, 2026 | 7.83 | 7.99 | 7.26 | 7.43 | 7.43 | -3.19% | 1,218,531 |
| Mar 27, 2026 | 6.64 | 8.07 | 6.64 | 7.67 | 7.67 | 15.17% | 3,256,136 |
| Mar 26, 2026 | 6.42 | 6.70 | 6.35 | 6.66 | 6.66 | 3.98% | 570,275 |
| Mar 25, 2026 | 6.21 | 6.45 | 6.21 | 6.41 | 6.41 | 3.47% | 424,070 |
| Mar 24, 2026 | 6.30 | 6.32 | 6.08 | 6.19 | 6.19 | -0.96% | 381,747 |
| Mar 23, 2026 | 6.20 | 6.40 | 5.93 | 6.25 | 6.25 | -0.79% | 556,680 |
| Mar 20, 2026 | 5.95 | 6.30 | 5.85 | 6.30 | 6.30 | 5.00% | 378,687 |
| Mar 19, 2026 | 6.07 | 6.07 | 5.75 | 6.00 | 6.00 | -0.91% | 550,619 |
| Mar 18, 2026 | 6.56 | 6.56 | 6.00 | 6.06 | 6.06 | -6.70% | 643,787 |
| Mar 17, 2026 | 5.85 | 6.55 | 5.77 | 6.49 | 6.49 | 11.51% | 942,354 |
| Mar 16, 2026 | 5.91 | 5.97 | 5.76 | 5.82 | 5.82 | 0.26% | 268,541 |
| Mar 13, 2026 | 5.72 | 5.91 | 5.55 | 5.81 | 5.81 | 0.26% | 722,920 |
| Mar 12, 2026 | 5.51 | 5.93 | 5.51 | 5.79 | 5.79 | 5.27% | 761,968 |
| Mar 11, 2026 | 5.73 | 5.73 | 5.37 | 5.50 | 5.50 | -3.34% | 895,557 |
| Mar 10, 2026 | 5.85 | 5.89 | 5.55 | 5.69 | 5.69 | -1.56% | 468,023 |
| Mar 9, 2026 | 5.93 | 5.93 | 5.73 | 5.78 | 5.78 | -3.59% | 355,152 |
| Mar 6, 2026 | 6.07 | 6.20 | 5.76 | 6.00 | 6.00 | -1.15% | 654,211 |
| Mar 5, 2026 | 5.99 | 6.10 | 5.93 | 6.07 | 6.07 | 2.36% | 304,720 |
| Mar 4, 2026 | 5.76 | 6.04 | 5.60 | 5.93 | 5.93 | 2.16% | 1,002,055 |
| Mar 3, 2026 | 6.06 | 6.15 | 5.73 | 5.80 | 5.80 | -4.05% | 825,756 |
| Mar 2, 2026 | 6.25 | 6.27 | 5.98 | 6.05 | 6.05 | -4.50% | 1,214,793 |
| Feb 27, 2026 | 6.35 | 6.42 | 6.26 | 6.33 | 6.33 | -0.71% | 591,137 |
| Feb 26, 2026 | 6.55 | 6.57 | 6.32 | 6.38 | 6.38 | -2.52% | 482,451 |
| Feb 25, 2026 | 6.56 | 6.64 | 6.42 | 6.54 | 6.54 | 0.46% | 389,660 |
| Feb 24, 2026 | 6.47 | 6.57 | 6.30 | 6.51 | 6.51 | 0.15% | 449,150 |
| Feb 23, 2026 | 6.68 | 6.85 | 6.42 | 6.50 | 6.50 | -2.99% | 442,547 |
| Feb 20, 2026 | 6.58 | 6.90 | 6.52 | 6.70 | 6.70 | 1.98% | 399,876 |
| Feb 19, 2026 | 6.39 | 6.67 | 6.29 | 6.57 | 6.57 | 2.34% | 311,800 |
| Feb 18, 2026 | 6.23 | 6.63 | 6.20 | 6.42 | 6.42 | 3.05% | 491,928 |
| Feb 17, 2026 | 6.35 | 6.35 | 6.15 | 6.23 | 6.23 | -1.89% | 618,465 |
| Feb 16, 2026 | 6.48 | 6.50 | 6.29 | 6.35 | 6.35 | -1.70% | 596,248 |
| Feb 13, 2026 | 6.50 | 6.55 | 6.35 | 6.46 | 6.46 | -0.46% | 419,426 |
| Feb 12, 2026 | 6.54 | 6.56 | 6.32 | 6.49 | 6.49 | -0.31% | 539,615 |
| Feb 11, 2026 | 6.56 | 6.63 | 6.38 | 6.51 | 6.51 | -0.76% | 442,869 |
| Feb 10, 2026 | 6.55 | 6.77 | 6.49 | 6.56 | 6.56 | 0.23% | 455,696 |
| Feb 9, 2026 | 6.74 | 6.82 | 6.41 | 6.55 | 6.55 | -2.68% | 674,365 |
| Feb 6, 2026 | 6.98 | 7.15 | 6.72 | 6.73 | 6.73 | -1.54% | 813,434 |
| Feb 5, 2026 | 6.49 | 7.02 | 6.45 | 6.83 | 6.83 | 4.59% | 1,187,105 |
| Feb 4, 2026 | 6.54 | 6.70 | 6.45 | 6.53 | 6.53 | - | 843,914 |
| Feb 3, 2026 | 6.98 | 6.98 | 6.48 | 6.53 | 6.53 | -4.39% | 371,922 |
| Feb 2, 2026 | 6.91 | 6.92 | 6.56 | 6.83 | 6.83 | 0.96% | 405,684 |
| Jan 30, 2026 | 6.69 | 6.87 | 6.60 | 6.77 | 6.77 | 1.20% | 583,798 |
| Jan 29, 2026 | 6.55 | 6.76 | 6.43 | 6.69 | 6.69 | 4.53% | 646,512 |
| Jan 28, 2026 | 6.50 | 6.51 | 6.35 | 6.40 | 6.40 | -1.84% | 565,560 |
| Jan 27, 2026 | 6.60 | 6.61 | 6.45 | 6.52 | 6.52 | -1.36% | 450,687 |
| Jan 26, 2026 | 6.81 | 6.81 | 6.50 | 6.61 | 6.61 | -0.53% | 566,038 |
| Jan 23, 2026 | 6.62 | 6.79 | 6.55 | 6.64 | 6.64 | 0.38% | 613,855 |
| Jan 22, 2026 | 6.87 | 6.87 | 6.52 | 6.62 | 6.62 | 0.68% | 223,452 |
| Jan 21, 2026 | 6.65 | 6.89 | 6.48 | 6.57 | 6.57 | -1.28% | 348,115 |
| Jan 20, 2026 | 6.75 | 6.84 | 6.45 | 6.66 | 6.66 | -1.33% | 818,777 |
| Jan 19, 2026 | 6.90 | 7.02 | 6.63 | 6.75 | 6.75 | -2.18% | 729,883 |
| Jan 16, 2026 | 6.86 | 6.97 | 6.75 | 6.90 | 6.90 | 0.15% | 654,936 |
| Jan 15, 2026 | 6.98 | 7.00 | 6.85 | 6.89 | 6.89 | -0.94% | 298,931 |
| Jan 14, 2026 | 7.09 | 7.10 | 6.87 | 6.95 | 6.95 | -2.04% | 513,082 |
| Jan 13, 2026 | 7.17 | 7.17 | 6.88 | 7.10 | 7.10 | -1.39% | 1,086,937 |
| Jan 12, 2026 | 6.90 | 7.40 | 6.77 | 7.20 | 7.20 | 4.12% | 1,141,918 |
| Jan 9, 2026 | 6.95 | 7.07 | 6.85 | 6.91 | 6.91 | -0.72% | 411,206 |
| Jan 8, 2026 | 6.94 | 7.10 | 6.78 | 6.96 | 6.96 | 0.87% | 584,262 |
| Jan 7, 2026 | 6.62 | 6.95 | 6.51 | 6.90 | 6.90 | 3.14% | 651,233 |
| Jan 5, 2026 | 6.92 | 6.92 | 6.57 | 6.69 | 6.69 | -3.39% | 472,922 |
| Jan 2, 2026 | 6.94 | 7.05 | 6.64 | 6.93 | 6.93 | -0.93% | 753,630 |
| Dec 30, 2025 | 7.08 | 7.08 | 6.91 | 6.99 | 6.99 | -0.50% | 369,816 |
| Dec 29, 2025 | 7.20 | 7.24 | 6.90 | 7.03 | 7.03 | -2.43% | 529,367 |
| Dec 23, 2025 | 7.15 | 7.27 | 7.00 | 7.20 | 7.20 | 0.28% | 409,879 |
| Dec 22, 2025 | 7.30 | 7.45 | 7.02 | 7.18 | 7.18 | -1.03% | 347,726 |
| Dec 19, 2025 | 7.40 | 7.47 | 7.11 | 7.26 | 7.26 | -0.55% | 392,814 |
| Dec 18, 2025 | 6.97 | 7.38 | 6.80 | 7.30 | 7.30 | 5.04% | 855,104 |
| Dec 17, 2025 | 7.15 | 7.17 | 6.86 | 6.95 | 6.95 | -2.80% | 758,086 |
| Dec 16, 2025 | 7.22 | 7.33 | 6.92 | 7.15 | 7.15 | -0.97% | 906,328 |
| Dec 15, 2025 | 7.56 | 7.56 | 7.18 | 7.22 | 7.22 | -3.80% | 701,021 |
| Dec 12, 2025 | 7.69 | 7.86 | 7.37 | 7.50 | 7.50 | -0.99% | 616,997 |
| Dec 11, 2025 | 7.63 | 7.75 | 7.25 | 7.58 | 7.58 | -0.85% | 915,937 |
| Dec 10, 2025 | 7.99 | 7.99 | 7.50 | 7.64 | 7.64 | -4.32% | 640,572 |
| Dec 9, 2025 | 8.81 | 8.92 | 7.93 | 7.99 | 7.99 | -4.20% | 1,901,939 |
| Dec 8, 2025 | 8.27 | 8.40 | 8.16 | 8.34 | 8.34 | 0.91% | 646,800 |
| Dec 5, 2025 | 8.07 | 8.43 | 8.05 | 8.26 | 8.26 | 3.12% | 689,185 |
| Dec 4, 2025 | 8.09 | 8.20 | 7.94 | 8.01 | 8.01 | -0.37% | 319,241 |
| Dec 3, 2025 | 7.50 | 8.18 | 7.49 | 8.04 | 8.04 | 3.01% | 1,100,518 |
| Dec 2, 2025 | 8.58 | 8.58 | 7.80 | 7.81 | 7.81 | -8.71% | 1,186,690 |
| Dec 1, 2025 | 8.80 | 8.88 | 8.05 | 8.55 | 8.55 | 13.85% | 3,490,100 |
| Nov 28, 2025 | 7.23 | 7.78 | 7.23 | 7.51 | 7.51 | 3.16% | 672,828 |