SSH Communications Security Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 2.790 | 2.800 | 2.775 | 2.775 | 2.775 | 2,700 |
| 2026-02-10 | 2.820 | 2.890 | 2.780 | 2.785 | 2.785 | 4,595 |
| 2026-02-09 | 2.865 | 2.880 | 2.865 | 2.880 | 2.880 | 4,056 |
| 2026-02-06 | 2.815 | 2.815 | 2.790 | 2.805 | 2.805 | 569 |
| 2026-02-05 | 2.850 | 2.850 | 2.790 | 2.790 | 2.790 | 16,141 |
| 2026-02-04 | 2.865 | 2.910 | 2.820 | 2.835 | 2.835 | 14,577 |
| 2026-02-03 | 2.945 | 2.950 | 2.930 | 2.930 | 2.930 | 148 |
| 2026-02-02 | 2.870 | 2.910 | 2.845 | 2.870 | 2.870 | 1,030 |
| 2026-01-30 | 2.890 | 2.960 | 2.890 | 2.940 | 2.940 | 3,726 |
| 2026-01-29 | 2.945 | 2.955 | 2.930 | 2.930 | 2.930 | 5,630 |
| 2026-01-28 | 3.020 | 3.020 | 2.930 | 2.930 | 2.930 | 6,666 |
| 2026-01-27 | 2.990 | 3.040 | 2.980 | 3.035 | 3.035 | 8,118 |
| 2026-01-26 | 3.070 | 3.070 | 2.970 | 3.025 | 3.025 | 2,337 |
| 2026-01-23 | 3.050 | 3.080 | 2.990 | 3.005 | 3.005 | 3,398 |
| 2026-01-22 | 3.060 | 3.130 | 2.990 | 3.060 | 3.060 | 7,103 |
| 2026-01-21 | 3.070 | 3.070 | 2.920 | 2.995 | 2.995 | 11,554 |
| 2026-01-20 | 2.990 | 3.000 | 2.940 | 2.970 | 2.970 | 2,843 |
| 2026-01-19 | 3.000 | 3.110 | 2.930 | 3.110 | 3.110 | 3,526 |
| 2026-01-16 | 3.370 | 3.375 | 3.100 | 3.100 | 3.100 | 16,159 |
| 2026-01-15 | 2.790 | 3.450 | 2.790 | 3.450 | 3.450 | 60,498 |
| 2026-01-14 | 2.740 | 2.780 | 2.720 | 2.760 | 2.760 | 8,921 |
| 2026-01-13 | 2.685 | 2.720 | 2.660 | 2.720 | 2.720 | 19,251 |
| 2026-01-12 | 2.730 | 2.760 | 2.660 | 2.700 | 2.700 | 7,436 |
| 2026-01-09 | 2.740 | 2.760 | 2.720 | 2.760 | 2.760 | 20,166 |
| 2026-01-08 | 2.830 | 2.840 | 2.755 | 2.755 | 2.755 | 1,824 |
| 2026-01-07 | 2.780 | 2.880 | 2.780 | 2.820 | 2.820 | 15,270 |
| 2026-01-06 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2026-01-05 | 2.840 | 2.840 | 2.750 | 2.810 | 2.810 | 10,028 |
| 2026-01-02 | 2.940 | 2.980 | 2.860 | 2.920 | 2.920 | 19,205 |
| 2025-12-31 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2025-12-30 | 3.140 | 3.250 | 3.115 | 3.170 | 3.170 | 7,402 |
| 2025-12-29 | 2.975 | 3.060 | 2.975 | 3.020 | 3.020 | 4,544 |
| 2025-12-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-12-23 | 2.955 | 3.040 | 2.955 | 3.040 | 3.040 | 3,667 |
| 2025-12-22 | 3.020 | 3.030 | 2.910 | 2.940 | 2.940 | 9,274 |
| 2025-12-19 | 2.890 | 3.020 | 2.890 | 3.020 | 3.020 | 9,693 |
| 2025-12-18 | 2.950 | 2.950 | 2.890 | 2.945 | 2.945 | 5,018 |
| 2025-12-17 | 2.950 | 2.955 | 2.950 | 2.955 | 2.955 | 221 |
| 2025-12-16 | 3.000 | 3.030 | 2.950 | 2.985 | 2.985 | 10,458 |
| 2025-12-15 | 3.010 | 3.080 | 2.990 | 2.990 | 2.990 | 3,610 |
| 2025-12-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,738 |
| 2025-12-11 | 3.070 | 3.070 | 2.990 | 3.000 | 3.000 | 10,459 |
| 2025-12-10 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 2,396 |
| 2025-12-09 | 3.090 | 3.180 | 3.060 | 3.115 | 3.115 | 5,087 |
| 2025-12-08 | 3.120 | 3.240 | 3.070 | 3.220 | 3.220 | 9,600 |
| 2025-12-05 | 3.050 | 3.160 | 3.010 | 3.070 | 3.070 | 9,781 |
| 2025-12-04 | 2.790 | 2.950 | 2.770 | 2.930 | 2.930 | 18,748 |
| 2025-12-03 | 2.730 | 2.800 | 2.730 | 2.780 | 2.780 | 1,872 |
| 2025-12-02 | 2.720 | 2.740 | 2.690 | 2.690 | 2.690 | 1,094 |
| 2025-12-01 | 2.850 | 2.860 | 2.740 | 2.740 | 2.740 | 19,157 |
| 2025-11-28 | 2.875 | 2.950 | 2.810 | 2.930 | 2.930 | 5,953 |
| 2025-11-27 | 2.790 | 2.900 | 2.770 | 2.900 | 2.900 | 5,492 |
| 2025-11-26 | 2.760 | 2.860 | 2.740 | 2.780 | 2.780 | 9,710 |
| 2025-11-25 | 2.925 | 2.925 | 2.640 | 2.650 | 2.650 | 60,607 |
| 2025-11-24 | 3.260 | 3.260 | 3.175 | 3.175 | 3.175 | 875 |
| 2025-11-21 | 3.170 | 3.190 | 3.135 | 3.170 | 3.170 | 8,953 |
| 2025-11-20 | 3.300 | 3.340 | 3.240 | 3.240 | 3.240 | 3,360 |
| 2025-11-19 | 3.170 | 3.300 | 3.170 | 3.300 | 3.300 | 3,654 |
| 2025-11-18 | 3.110 | 3.120 | 3.070 | 3.120 | 3.120 | 1,653 |
| 2025-11-17 | 3.230 | 3.340 | 3.180 | 3.180 | 3.180 | 5,142 |
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.