SSH Communications Security Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3.180 | 3.200 | 3.160 | 3.170 | 3.170 | 3,983 |
| 2025-11-12 | 3.200 | 3.200 | 3.090 | 3.100 | 3.100 | 1,887 |
| 2025-11-11 | 3.060 | 3.130 | 3.050 | 3.065 | 3.065 | 8,390 |
| 2025-11-10 | 3.250 | 3.250 | 3.055 | 3.055 | 3.055 | 31,043 |
| 2025-11-07 | 3.460 | 3.460 | 3.360 | 3.385 | 3.385 | 3,351 |
| 2025-11-06 | 3.430 | 3.490 | 3.415 | 3.450 | 3.450 | 16,950 |
| 2025-11-05 | 3.465 | 3.540 | 3.430 | 3.440 | 3.440 | 1,008 |
| 2025-11-04 | 3.430 | 3.530 | 3.430 | 3.520 | 3.520 | 5,409 |
| 2025-11-03 | 3.650 | 3.650 | 3.610 | 3.610 | 3.610 | 2,300 |
| 2025-10-31 | 3.720 | 3.820 | 3.700 | 3.790 | 3.790 | 3,808 |
| 2025-10-30 | 3.880 | 3.880 | 3.710 | 3.730 | 3.730 | 2,101 |
| 2025-10-29 | 3.650 | 3.710 | 3.580 | 3.660 | 3.660 | 12,145 |
| 2025-10-28 | 3.610 | 3.840 | 3.610 | 3.780 | 3.780 | 26,187 |
| 2025-10-27 | 3.870 | 3.870 | 3.430 | 3.650 | 3.650 | 43,322 |
| 2025-10-24 | 4.000 | 4.000 | 3.810 | 3.840 | 3.840 | 18,439 |
| 2025-10-23 | 4.280 | 4.480 | 3.935 | 4.130 | 4.130 | 41,076 |
| 2025-10-22 | 4.330 | 4.380 | 4.165 | 4.180 | 4.180 | 10,307 |
| 2025-10-21 | 4.070 | 4.300 | 3.960 | 4.085 | 4.085 | 18,346 |
| 2025-10-20 | 3.950 | 4.050 | 3.920 | 4.050 | 4.050 | 9,884 |
| 2025-10-17 | 4.060 | 4.080 | 3.900 | 3.930 | 3.930 | 14,010 |
| 2025-10-16 | 4.050 | 4.100 | 4.020 | 4.020 | 4.020 | 8,984 |
| 2025-10-15 | 4.140 | 4.320 | 4.020 | 4.060 | 4.060 | 25,402 |
| 2025-10-14 | 4.150 | 4.150 | 3.850 | 3.940 | 3.940 | 31,112 |
| 2025-10-13 | 4.285 | 4.520 | 4.240 | 4.280 | 4.280 | 10,674 |
| 2025-10-10 | 4.265 | 4.575 | 4.040 | 4.420 | 4.420 | 25,326 |
| 2025-10-09 | 4.825 | 4.825 | 4.440 | 4.440 | 4.440 | 7,708 |
| 2025-10-08 | 5.180 | 5.180 | 4.870 | 4.930 | 4.930 | 14,500 |
| 2025-10-07 | 4.770 | 4.880 | 4.770 | 4.835 | 4.835 | 9,133 |
| 2025-10-06 | 5.000 | 5.000 | 4.760 | 4.860 | 4.860 | 29,535 |
| 2025-10-03 | 5.100 | 5.100 | 4.930 | 5.020 | 5.020 | 31,813 |
| 2025-10-02 | 5.160 | 5.160 | 4.970 | 4.970 | 4.970 | 24,595 |
| 2025-10-01 | 4.880 | 4.975 | 4.310 | 4.945 | 4.945 | 21,097 |
| 2025-09-30 | 5.260 | 5.430 | 4.710 | 4.895 | 4.895 | 80,653 |
| 2025-09-29 | 4.735 | 5.580 | 4.735 | 5.060 | 5.060 | 112,984 |
| 2025-09-26 | 4.325 | 4.790 | 4.325 | 4.650 | 4.650 | 58,090 |
| 2025-09-25 | 4.310 | 4.440 | 4.240 | 4.290 | 4.290 | 78,779 |
| 2025-09-24 | 3.865 | 4.070 | 3.850 | 3.940 | 3.940 | 28,957 |
| 2025-09-23 | 3.510 | 3.830 | 3.510 | 3.650 | 3.650 | 31,569 |
| 2025-09-22 | 3.550 | 3.900 | 3.325 | 3.700 | 3.700 | 43,434 |
| 2025-09-19 | 4.085 | 4.085 | 3.755 | 3.820 | 3.820 | 19,783 |
| 2025-09-18 | 3.745 | 4.060 | 3.710 | 3.930 | 3.930 | 92,867 |
| 2025-09-17 | 3.080 | 3.745 | 3.070 | 3.420 | 3.420 | 108,963 |
| 2025-09-16 | 2.445 | 2.715 | 2.420 | 2.715 | 2.715 | 26,014 |
| 2025-09-15 | 2.330 | 2.345 | 2.290 | 2.335 | 2.335 | 12,556 |
| 2025-09-12 | 2.245 | 2.250 | 2.230 | 2.230 | 2.230 | 3,030 |
| 2025-09-11 | 2.380 | 2.380 | 2.270 | 2.270 | 2.270 | 376 |
| 2025-09-10 | 2.400 | 2.400 | 2.330 | 2.350 | 2.350 | 2,926 |
| 2025-09-09 | 2.405 | 2.430 | 2.405 | 2.405 | 2.405 | 5,157 |
| 2025-09-08 | 2.220 | 2.395 | 2.190 | 2.365 | 2.365 | 6,240 |
| 2025-09-05 | 2.180 | 2.190 | 2.160 | 2.190 | 2.190 | 4,815 |
| 2025-09-04 | 2.215 | 2.240 | 2.170 | 2.180 | 2.180 | 6,393 |
| 2025-09-03 | 2.330 | 2.340 | 2.305 | 2.305 | 2.305 | 2,713 |
| 2025-09-02 | 2.330 | 2.330 | 2.325 | 2.325 | 2.325 | 2,190 |
| 2025-09-01 | 2.360 | 2.360 | 2.340 | 2.350 | 2.350 | 4,444 |
| 2025-08-29 | 2.390 | 2.390 | 2.340 | 2.340 | 2.340 | 789 |
| 2025-08-28 | 2.390 | 2.390 | 2.370 | 2.380 | 2.380 | 1,117 |
| 2025-08-27 | 2.380 | 2.380 | 2.330 | 2.330 | 2.330 | 2,858 |
| 2025-08-26 | 2.390 | 2.390 | 2.360 | 2.360 | 2.360 | 4,162 |
| 2025-08-22 | 2.410 | 2.410 | 2.360 | 2.390 | 2.390 | 8,082 |
| 2025-08-21 | 2.330 | 2.360 | 2.330 | 2.340 | 2.340 | 2,882 |
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.