SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	2.370	2.395	2.340	2.340	2.340	5,744
2025-08-19	2.420	2.440	2.360	2.380	2.380	9,832
2025-08-18	2.400	2.400	2.370	2.390	2.390	10,278
2025-08-15	2.390	2.390	2.345	2.360	2.360	14,792
2025-08-14	2.370	2.370	2.320	2.350	2.350	13,061
2025-08-13	2.440	2.450	2.360	2.360	2.360	11,315
2025-08-12	2.540	2.540	2.420	2.430	2.430	15,817
2025-08-11	2.600	2.600	2.540	2.540	2.540	645
2025-08-08	2.610	2.610	2.530	2.540	2.540	6,935
2025-08-07	2.690	2.710	2.545	2.550	2.550	32,354
2025-08-06	2.750	2.750	2.650	2.680	2.680	45,033
2025-08-05	2.750	2.770	2.720	2.730	2.730	34,154
2025-08-04	2.510	2.700	2.510	2.700	2.700	11,247
2025-08-01	2.735	2.800	2.545	2.610	2.610	16,435
2025-07-31	2.770	2.810	2.700	2.770	2.770	50,177
2025-07-30	2.220	2.480	2.170	2.480	2.480	51,027
2025-07-29	2.130	2.160	2.120	2.130	2.130	5,466
2025-07-28	2.180	2.220	2.160	2.160	2.160	3,473
2025-07-25	2.150	2.190	2.140	2.140	2.140	11,933
2025-07-24	2.100	2.140	2.090	2.130	2.130	18,783
2025-07-23	2.160	2.180	2.100	2.100	2.100	8,297
2025-07-22	2.140	2.150	2.080	2.150	2.150	15,129
2025-07-21	2.010	2.205	1.990	2.085	2.085	46,398
2025-07-18	2.250	2.250	2.025	2.050	2.050	30,988
2025-07-17	2.350	2.400	2.130	2.230	2.230	48,756
2025-07-16	2.470	2.470	2.360	2.410	2.410	15,450
2025-07-15	2.370	2.535	2.370	2.490	2.490	44,581
2025-07-14	2.420	2.545	2.300	2.325	2.325	41,514
2025-07-11	2.650	2.940	2.500	2.500	2.500	57,966
2025-07-10	2.460	2.770	2.425	2.650	2.650	114,628
2025-07-09	2.260	2.450	2.260	2.370	2.370	39,038
2025-07-08	1.960	2.490	1.960	2.380	2.380	98,534
2025-07-07	1.810	1.925	1.795	1.915	1.915	31,039
2025-07-04	1.875	1.875	1.775	1.775	1.775	19,042
2025-07-03	1.990	1.990	1.810	1.820	1.820	36,129
2025-07-02	1.900	1.960	1.850	1.955	1.955	107,466
2025-07-01	1.505	1.785	1.505	1.733	1.733	67,810
2025-06-30	1.008	1.025	1.008	1.025	1.025	8,002
2025-06-27	1.025	1.025	1.005	1.015	1.015	12,749
2025-06-26	0.994	0.994	0.994	0.994	0.994	2,500
2025-06-25	1.005	1.005	1.005	1.005	1.005	0
2025-06-24	1.040	1.040	1.005	1.005	1.005	9,251
2025-06-23	1.010	1.010	1.010	1.010	1.010	0
2025-06-20	1.010	1.010	1.010	1.010	1.010	0
2025-06-19	1.015	1.015	1.010	1.010	1.010	700
2025-06-18	1.095	1.095	1.095	1.095	1.095	0
2025-06-17	1.095	1.095	1.095	1.095	1.095	0
2025-06-16	1.095	1.095	1.095	1.095	1.095	0
2025-06-13	1.095	1.095	1.095	1.095	1.095	0
2025-06-12	1.095	1.095	1.095	1.095	1.095	0
2025-06-11	1.095	1.095	1.095	1.095	1.095	0
2025-06-10	1.095	1.095	1.095	1.095	1.095	0
2025-06-09	1.095	1.095	1.095	1.095	1.095	0
2025-06-06	1.095	1.095	1.095	1.095	1.095	0
2025-06-05	1.095	1.095	1.095	1.095	1.095	0
2025-06-04	1.095	1.095	1.095	1.095	1.095	0
2025-06-03	1.095	1.095	1.095	1.095	1.095	0
2025-06-02	1.095	1.095	1.095	1.095	1.095	0
2025-05-30	1.095	1.095	1.095	1.095	1.095	0
2025-05-29	1.095	1.095	1.095	1.095	1.095	0

← NewerPage 6 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.