SSH Communications Security Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.797	1.797	1.797	1.797	1.797	7
2026-07-29	1.841	1.841	1.781	1.781	1.781	2,162
2026-07-28	1.858	1.858	1.822	1.822	1.822	1,396
2026-07-27	1.850	1.883	1.850	1.862	1.862	1,734
2026-07-24	1.824	1.832	1.804	1.832	1.832	8,828
2026-07-23	1.858	1.858	1.814	1.824	1.824	246
2026-07-22	1.890	1.890	1.868	1.875	1.875	3,498
2026-07-21	1.912	1.914	1.866	1.886	1.886	1,747
2026-07-20	2.100	2.110	1.965	1.965	1.965	3,901
2026-07-17	2.120	2.120	2.035	2.065	2.065	7,832
2026-07-16	2.040	2.040	2.020	2.020	2.020	87
2026-07-15	2.065	2.065	2.040	2.040	2.040	750
2026-07-14	2.053	2.053	2.053	2.053	2.053	0
2026-07-13	2.045	2.080	2.045	2.053	2.053	9,050
2026-07-10	1.970	1.975	1.970	1.975	1.975	2,002
2026-07-09	1.954	1.958	1.938	1.958	1.958	2,640
2026-07-08	1.968	1.968	1.968	1.968	1.968	0
2026-07-07	1.990	1.990	1.958	1.968	1.968	1,490
2026-07-06	1.984	1.984	1.960	1.960	1.960	3,405
2026-07-03	2.040	2.055	2.040	2.055	2.055	9,738
2026-07-02	2.000	2.030	1.998	2.030	2.030	57
2026-07-01	2.038	2.040	1.984	1.984	1.984	751
2026-06-30	2.040	2.040	2.035	2.035	2.035	40
2026-06-29	1.992	2.000	1.990	2.000	2.000	851
2026-06-26	1.974	1.974	1.914	1.914	1.914	1,551
2026-06-25	2.010	2.010	1.990	1.990	1.990	169
2026-06-24	1.999	1.999	1.982	1.990	1.990	1,830
2026-06-23	2.010	2.020	1.994	2.007	2.007	4,492
2026-06-22	2.025	2.025	1.998	2.015	2.015	184
2026-06-19	2.058	2.058	2.058	2.058	2.058	0
2026-06-18	2.058	2.058	2.058	2.058	2.058	1,000
2026-06-17	2.080	2.080	2.048	2.048	2.048	1,231
2026-06-16	2.170	2.170	2.073	2.075	2.075	181
2026-06-15	2.140	2.150	2.115	2.150	2.150	670
2026-06-12	2.130	2.140	2.130	2.140	2.140	2,639
2026-06-11	2.110	2.110	2.075	2.085	2.085	335
2026-06-10	2.060	2.100	2.060	2.095	2.095	5,844
2026-06-09	2.105	2.105	2.075	2.080	2.080	1,167
2026-06-08	2.080	2.135	2.080	2.080	2.080	5,685
2026-06-05	2.210	2.210	2.210	2.210	2.210	0
2026-06-04	2.245	2.245	2.185	2.210	2.210	9,865
2026-06-03	2.278	2.278	2.260	2.260	2.260	1,007
2026-06-02	2.305	2.305	2.230	2.260	2.260	6,139
2026-06-01	2.320	2.320	2.280	2.288	2.288	5,561
2026-05-29	2.290	2.320	2.290	2.320	2.320	342
2026-05-28	2.225	2.315	2.225	2.250	2.250	11,605
2026-05-27	2.375	2.380	2.310	2.310	2.310	5,325
2026-05-26	2.395	2.400	2.360	2.360	2.360	4,022
2026-05-25	2.465	2.485	2.430	2.485	2.485	17,467
2026-05-22	2.475	2.485	2.455	2.475	2.475	949
2026-05-21	2.450	2.450	2.450	2.450	2.450	1,500
2026-05-20	2.370	2.410	2.370	2.400	2.400	41
2026-05-19	2.413	2.420	2.410	2.420	2.420	200
2026-05-18	2.495	2.495	2.455	2.485	2.485	2,616
2026-05-15	2.540	2.593	2.518	2.590	2.590	4,213
2026-05-14	2.560	2.560	2.560	2.560	2.560	0
2026-05-13	2.555	2.595	2.500	2.560	2.560	3,276
2026-05-12	2.460	2.550	2.453	2.520	2.520	4,017
2026-05-11	2.310	2.395	2.310	2.395	2.395	30
2026-05-08	2.260	2.300	2.260	2.300	2.300	130

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.