Cereno Scientific AB Class B CRNO_B
OMXSTO · Sweden · Health Technology
SEK 4.04-0.03 (-0.83%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 4.03 | -3.68% | SEK 4.06 | SEK 4.07 | SEK 3.99 | 67.77K |
| 2026-09-30 | SEK 4.19 | +1.41% | SEK 4.13 | SEK 4.20 | SEK 4.03 | 313.84K |
| 2026-09-29 | SEK 4.13 | +3.36% | SEK 3.99 | SEK 4.15 | SEK 3.82 | 970.56K |
| 2026-09-28 | SEK 3.99 | -3.11% | SEK 4.18 | SEK 4.20 | SEK 3.90 | 1.71M |
| 2026-09-25 | SEK 4.12 | +0.93% | SEK 4.12 | SEK 4.66 | SEK 4.07 | 1.69M |
| 2026-09-24 | SEK 4.08 | -3.59% | SEK 4.16 | SEK 4.20 | SEK 4.01 | 564.60K |
| 2026-09-23 | SEK 4.24 | +0.24% | SEK 4.23 | SEK 4.25 | SEK 4.12 | 411.02K |
| 2026-09-22 | SEK 4.23 | -2.18% | SEK 4.29 | SEK 4.43 | SEK 4.21 | 509.54K |
| 2026-09-21 | SEK 4.32 | -3.14% | SEK 4.51 | SEK 4.51 | SEK 4.30 | 912.93K |
| 2026-09-18 | SEK 4.46 | -3.46% | SEK 4.60 | SEK 4.62 | SEK 4.46 | 255.47K |
| 2026-09-17 | SEK 4.62 | -0.90% | SEK 4.65 | SEK 4.72 | SEK 4.53 | 555.83K |
| 2026-09-16 | SEK 4.66 | +0.95% | SEK 4.59 | SEK 4.67 | SEK 4.54 | 208.75K |
| 2026-09-15 | SEK 4.62 | +1.63% | SEK 4.50 | SEK 4.74 | SEK 4.42 | 376.20K |
| 2026-09-14 | SEK 4.54 | -1.73% | SEK 4.62 | SEK 4.62 | SEK 4.45 | 340.62K |
| 2026-09-11 | SEK 4.62 | -0.52% | SEK 4.51 | SEK 4.69 | SEK 4.51 | 285.79K |
| 2026-09-10 | SEK 4.65 | +1.71% | SEK 4.58 | SEK 4.70 | SEK 4.52 | 581.87K |
| 2026-09-09 | SEK 4.57 | +5.40% | SEK 4.34 | SEK 4.58 | SEK 4.25 | 761.49K |
| 2026-09-08 | SEK 4.34 | -0.41% | SEK 4.30 | SEK 4.35 | SEK 4.21 | 285.83K |
| 2026-09-07 | SEK 4.35 | -0.18% | SEK 4.31 | SEK 4.37 | SEK 4.21 | 499.96K |
| 2026-09-04 | SEK 4.36 | +2.93% | SEK 4.16 | SEK 4.45 | SEK 4.11 | 1.30M |
| 2026-09-03 | SEK 4.24 | -2.80% | SEK 4.30 | SEK 4.38 | SEK 4.15 | 914.53K |
| 2026-09-02 | SEK 4.36 | -0.23% | SEK 4.32 | SEK 4.60 | SEK 4.25 | 347.18K |
| 2026-09-01 | SEK 4.37 | +0.28% | SEK 4.36 | SEK 4.43 | SEK 4.25 | 293.84K |
| 2026-08-31 | SEK 4.36 | -1.89% | SEK 4.44 | SEK 4.45 | SEK 4.30 | 722.24K |
| 2026-08-28 | SEK 4.44 | -2.46% | SEK 4.56 | SEK 4.59 | SEK 4.43 | 756.78K |
| 2026-08-27 | SEK 4.55 | +0.66% | SEK 4.50 | SEK 4.79 | SEK 4.45 | 694.47K |
| 2026-08-26 | SEK 4.52 | -3.87% | SEK 4.71 | SEK 4.71 | SEK 4.47 | 1.15M |
| 2026-08-25 | SEK 4.71 | +2.30% | SEK 4.60 | SEK 4.72 | SEK 4.60 | 308.89K |
| 2026-08-24 | SEK 4.60 | -1.08% | SEK 4.65 | SEK 4.72 | SEK 4.56 | 313.46K |
| 2026-08-21 | SEK 4.65 | -0.13% | SEK 4.60 | SEK 4.75 | SEK 4.51 | 456.03K |
| 2026-08-20 | SEK 4.66 | -0.85% | SEK 4.65 | SEK 4.66 | SEK 4.52 | 446.29K |
| 2026-08-19 | SEK 4.70 | -2.37% | SEK 4.75 | SEK 4.75 | SEK 4.62 | 280.26K |
| 2026-08-18 | SEK 4.81 | +0.04% | SEK 4.77 | SEK 4.81 | SEK 4.70 | 158.34K |
| 2026-08-17 | SEK 4.81 | -1.60% | SEK 4.89 | SEK 4.89 | SEK 4.74 | 333.46K |
| 2026-08-14 | SEK 4.89 | -1.49% | SEK 5.00 | SEK 5.00 | SEK 4.77 | 358.97K |
| 2026-08-13 | SEK 4.96 | +3.12% | SEK 4.76 | SEK 5.13 | SEK 4.69 | 655.14K |
| 2026-08-12 | SEK 4.81 | +1.48% | SEK 4.85 | SEK 4.85 | SEK 4.68 | 374.57K |
| 2026-08-11 | SEK 4.74 | -2.95% | SEK 4.89 | SEK 4.90 | SEK 4.74 | 389.63K |
| 2026-08-10 | SEK 4.88 | +0.74% | SEK 4.85 | SEK 4.98 | SEK 4.81 | 320.40K |
| 2026-08-07 | SEK 4.85 | +1.04% | SEK 4.78 | SEK 4.90 | SEK 4.74 | 645.73K |
| 2026-08-06 | SEK 4.80 | +0.71% | SEK 4.77 | SEK 4.84 | SEK 4.67 | 360.61K |
| 2026-08-05 | SEK 4.76 | -0.33% | SEK 4.93 | SEK 4.93 | SEK 4.68 | 239.84K |
| 2026-08-04 | SEK 4.78 | -0.91% | SEK 4.77 | SEK 4.95 | SEK 4.74 | 357.71K |
| 2026-08-03 | SEK 4.82 | -0.04% | SEK 4.74 | SEK 4.85 | SEK 4.70 | 269.51K |
| 2026-07-31 | SEK 4.83 | -1.11% | SEK 4.87 | SEK 4.87 | SEK 4.71 | 385.88K |
| 2026-07-30 | SEK 4.88 | +3.83% | SEK 4.72 | SEK 4.90 | SEK 4.55 | 460.94K |
| 2026-07-29 | SEK 4.70 | -2.45% | SEK 4.82 | SEK 4.86 | SEK 4.60 | 445.97K |
| 2026-07-28 | SEK 4.82 | -1.35% | SEK 4.88 | SEK 4.90 | SEK 4.75 | 235.40K |
| 2026-07-27 | SEK 4.88 | -1.29% | SEK 4.92 | SEK 5.04 | SEK 4.82 | 303.85K |
| 2026-07-24 | SEK 4.95 | +0.90% | SEK 4.97 | SEK 5.05 | SEK 4.77 | 401.33K |
| 2026-07-23 | SEK 4.90 | +1.45% | SEK 4.83 | SEK 4.99 | SEK 4.76 | 421.95K |
| 2026-07-22 | SEK 4.83 | +3.96% | SEK 4.67 | SEK 5.00 | SEK 4.60 | 916.11K |
| 2026-07-21 | SEK 4.65 | +3.84% | SEK 4.48 | SEK 4.67 | SEK 4.33 | 558.11K |
| 2026-07-20 | SEK 4.48 | -0.93% | SEK 4.52 | SEK 4.70 | SEK 4.35 | 629.53K |
| 2026-07-17 | SEK 4.52 | -2.46% | SEK 4.58 | SEK 4.63 | SEK 4.46 | 482.99K |
| 2026-07-16 | SEK 4.63 | +2.07% | SEK 4.53 | SEK 4.69 | SEK 4.40 | 815.30K |
| 2026-07-15 | SEK 4.54 | -2.74% | SEK 4.63 | SEK 4.72 | SEK 4.49 | 786.20K |
| 2026-07-14 | SEK 4.67 | -2.51% | SEK 4.78 | SEK 4.80 | SEK 4.57 | 556.35K |
| 2026-07-13 | SEK 4.79 | -0.79% | SEK 4.83 | SEK 4.98 | SEK 4.76 | 542.60K |
| 2026-07-10 | SEK 4.83 | -1.67% | SEK 4.88 | SEK 4.90 | SEK 4.70 | 687.80K |
| 2026-07-09 | SEK 4.91 | -1.52% | SEK 5.01 | SEK 5.05 | SEK 4.80 | 1.01M |
| 2026-07-08 | SEK 4.98 | -0.91% | SEK 5.09 | SEK 5.21 | SEK 4.95 | 1.35M |
| 2026-07-07 | SEK 5.03 | +0.40% | SEK 5.09 | SEK 5.20 | SEK 5.01 | 2.78M |
| 2026-07-06 | SEK 5.01 | -2.34% | SEK 5.13 | SEK 5.20 | SEK 4.99 | 464.86K |
| 2026-07-03 | SEK 5.13 | -1.72% | SEK 5.43 | SEK 5.45 | SEK 5.00 | 1.73M |
| 2026-07-02 | SEK 5.22 | -2.79% | SEK 5.49 | SEK 5.59 | SEK 5.20 | 1.04M |
| 2026-07-01 | SEK 5.37 | +1.51% | SEK 5.39 | SEK 5.50 | SEK 5.30 | 453.45K |
| 2026-06-30 | SEK 5.29 | +7.96% | SEK 5.30 | SEK 5.60 | SEK 5.25 | 1.99M |
| 2026-06-29 | SEK 4.90 | +2.08% | SEK 4.90 | SEK 5.29 | SEK 4.90 | 1.45M |
| 2026-06-26 | SEK 4.80 | -18.44% | SEK 5.49 | SEK 5.50 | SEK 4.70 | 2.64M |
| 2026-06-25 | SEK 5.89 | +1.47% | SEK 5.80 | SEK 5.99 | SEK 5.79 | 252.14K |
| 2026-06-24 | SEK 5.80 | -1.69% | SEK 5.91 | SEK 5.99 | SEK 5.64 | 237.68K |
| 2026-06-23 | SEK 5.90 | -1.67% | SEK 6.00 | SEK 6.06 | SEK 5.74 | 342.73K |
| 2026-06-22 | SEK 6.00 | -1.64% | SEK 6.10 | SEK 6.18 | SEK 5.86 | 555.77K |
| 2026-06-18 | SEK 6.10 | +10.01% | SEK 5.61 | SEK 6.10 | SEK 5.40 | 1.05M |
| 2026-06-17 | SEK 5.55 | -1.25% | SEK 5.60 | SEK 5.81 | SEK 5.40 | 563.43K |
| 2026-06-16 | SEK 5.61 | +3.89% | SEK 5.43 | SEK 5.68 | SEK 5.30 | 722.08K |
| 2026-06-15 | SEK 5.41 | -6.89% | SEK 5.85 | SEK 5.85 | SEK 5.41 | 966.66K |
| 2026-06-12 | SEK 5.80 | -0.34% | SEK 6.05 | SEK 6.20 | SEK 5.80 | 1.44M |
| 2026-06-11 | SEK 5.82 | +7.87% | SEK 5.45 | SEK 6.00 | SEK 5.40 | 1.77M |
| 2026-06-10 | SEK 5.40 | +16.98% | SEK 4.90 | SEK 5.73 | SEK 4.90 | 2.04M |
| 2026-06-09 | SEK 4.62 | +4.86% | SEK 4.41 | SEK 4.90 | SEK 4.37 | 975.19K |
| 2026-06-08 | SEK 4.40 | -6.34% | SEK 4.70 | SEK 4.70 | SEK 4.30 | 1.95M |
| 2026-06-05 | SEK 4.70 | -3.89% | SEK 4.90 | SEK 4.90 | SEK 4.59 | 1.15M |
| 2026-06-04 | SEK 4.89 | -0.16% | SEK 4.90 | SEK 5.00 | SEK 4.81 | 352.39K |
| 2026-06-03 | SEK 4.90 | -3.01% | SEK 5.05 | SEK 5.14 | SEK 4.85 | 598.36K |
| 2026-06-02 | SEK 5.05 | -0.30% | SEK 5.01 | SEK 5.25 | SEK 4.93 | 730.81K |
| 2026-06-01 | SEK 5.07 | -5.24% | SEK 5.05 | SEK 5.30 | SEK 4.94 | 1.52M |
| 2026-05-29 | SEK 5.34 | -3.35% | SEK 5.54 | SEK 5.55 | SEK 5.29 | 608.19K |
| 2026-05-28 | SEK 5.53 | -1.95% | SEK 5.64 | SEK 5.65 | SEK 5.49 | 302.62K |