SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	2.270	2.270	2.260	2.260	2.260	578
2026-05-06	2.293	2.293	2.250	2.250	2.250	15,131
2026-05-05	2.388	2.388	2.260	2.285	2.285	2,564
2026-05-04	2.360	2.385	2.335	2.375	2.375	7,870
2026-05-01	2.273	2.273	2.273	2.273	2.273	0
2026-04-30	2.200	2.285	2.160	2.273	2.273	5,342
2026-04-29	2.275	2.275	2.085	2.158	2.158	3,711
2026-04-28	2.095	2.138	2.080	2.120	2.120	5,680
2026-04-27	2.180	2.180	2.140	2.140	2.140	1,094
2026-04-24	2.265	2.265	2.180	2.180	2.180	3,982
2026-04-23	2.205	2.205	2.190	2.190	2.190	7,126
2026-04-22	2.273	2.285	2.233	2.235	2.235	1,205
2026-04-21	2.428	2.428	2.335	2.335	2.335	3,815
2026-04-20	2.435	2.435	2.350	2.368	2.368	3,291
2026-04-17	2.285	2.390	2.270	2.378	2.378	11,565
2026-04-16	2.233	2.238	2.213	2.238	2.238	94
2026-04-15	2.190	2.210	2.185	2.210	2.210	1,334
2026-04-14	2.175	2.200	2.165	2.185	2.185	6,773
2026-04-13	2.140	2.150	2.120	2.150	2.150	4,547
2026-04-10	2.130	2.215	2.130	2.215	2.215	4,250
2026-04-09	2.160	2.160	2.160	2.160	2.160	85
2026-04-08	2.130	2.180	2.130	2.140	2.140	1,150
2026-04-07	2.185	2.185	2.110	2.110	2.110	1,145
2026-04-02	2.225	2.280	2.210	2.240	2.240	1,742
2026-04-01	2.150	2.240	2.150	2.225	2.225	371
2026-03-31	2.160	2.160	2.130	2.145	2.145	123
2026-03-30	2.100	2.100	2.060	2.100	2.100	550
2026-03-27	2.045	2.080	2.020	2.080	2.080	500
2026-03-26	2.040	2.040	2.010	2.030	2.030	5,700
2026-03-25	2.100	2.100	2.040	2.040	2.040	1,035
2026-03-24	2.080	2.130	2.080	2.085	2.085	9,126
2026-03-23	2.020	2.150	2.020	2.150	2.150	3,257
2026-03-20	2.135	2.135	2.095	2.095	2.095	2,841
2026-03-19	2.155	2.155	2.110	2.130	2.130	7,557
2026-03-18	2.160	2.190	2.160	2.175	2.175	1,296
2026-03-17	2.210	2.210	2.180	2.200	2.200	2,004
2026-03-16	2.150	2.230	2.150	2.200	2.200	4,323
2026-03-13	2.160	2.180	2.160	2.180	2.180	1,003
2026-03-12	2.155	2.170	2.155	2.170	2.170	1,604
2026-03-11	2.170	2.180	2.130	2.180	2.180	43
2026-03-10	2.250	2.270	2.230	2.230	2.230	3,452
2026-03-09	2.200	2.230	2.200	2.210	2.210	4,414
2026-03-06	2.335	2.335	2.265	2.265	2.265	774
2026-03-05	2.300	2.300	2.280	2.300	2.300	5,252
2026-03-04	2.280	2.360	2.280	2.350	2.350	331
2026-03-03	2.330	2.330	2.270	2.290	2.290	5,449
2026-03-02	2.370	2.410	2.360	2.370	2.370	6,410
2026-02-27	2.420	2.450	2.420	2.450	2.450	1,386
2026-02-26	2.350	2.450	2.350	2.450	2.450	14,286
2026-02-25	2.410	2.410	2.340	2.360	2.360	4,064
2026-02-24	2.410	2.410	2.320	2.350	2.350	3,619
2026-02-23	2.620	2.620	2.475	2.475	2.475	892
2026-02-20	2.590	2.670	2.480	2.480	2.480	8,061
2026-02-19	2.300	2.480	2.290	2.460	2.460	14,805
2026-02-18	2.430	2.430	2.250	2.250	2.250	28,331
2026-02-17	2.330	2.440	2.330	2.360	2.360	17,316
2026-02-16	2.700	2.700	2.590	2.590	2.590	1,548
2026-02-13	2.670	2.670	2.600	2.610	2.610	2,247
2026-02-12	2.780	2.790	2.660	2.660	2.660	1,600
2026-02-11	2.790	2.800	2.775	2.775	2.775	2,700

← NewerPage 3 of 11 · 657 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.