SSH Communications Security Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-05-27 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-05-23 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-05-22 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-05-21 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-05-20 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-05-19 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-05-16 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-05-15 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-05-14 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 2 |
| 2025-05-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 100 |
| 2025-05-12 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 5,034 |
| 2025-05-09 | 1.125 | 1.125 | 1.100 | 1.100 | 1.100 | 1,106 |
| 2025-05-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 200 |
| 2025-05-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-06 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-05-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,246 |
| 2025-05-01 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2025-04-30 | 1.100 | 1.100 | 1.095 | 1.095 | 1.095 | 6,800 |
| 2025-04-29 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 2,680 |
| 2025-04-28 | 1.210 | 1.215 | 1.200 | 1.200 | 1.200 | 6,950 |
| 2025-04-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,000 |
| 2025-04-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-04-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 179 |
| 2025-04-22 | 1.145 | 1.155 | 1.145 | 1.155 | 1.155 | 1,964 |
| 2025-04-17 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 51 |
| 2025-04-16 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 4,046 |
| 2025-04-15 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2025-04-14 | 1.070 | 1.070 | 1.005 | 1.035 | 1.035 | 4,251 |
| 2025-04-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,300 |
| 2025-04-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,884 |
| 2025-04-09 | 0.966 | 0.966 | 0.962 | 0.962 | 0.962 | 330 |
| 2025-04-08 | 0.952 | 0.952 | 0.952 | 0.952 | 0.952 | 0 |
| 2025-04-07 | 0.952 | 0.952 | 0.952 | 0.952 | 0.952 | 580 |
| 2025-04-04 | 1.015 | 1.015 | 0.998 | 0.998 | 0.998 | 6,015 |
| 2025-04-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2 |
| 2025-04-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 64 |
| 2025-04-01 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2025-03-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 500 |
| 2025-03-28 | 1.095 | 1.095 | 1.080 | 1.090 | 1.090 | 254 |
| 2025-03-27 | 1.120 | 1.135 | 1.120 | 1.120 | 1.120 | 1,250 |
| 2025-03-26 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 1,000 |
| 2025-03-25 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2025-03-24 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2025-03-21 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 500 |
| 2025-03-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2025-03-19 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2025-03-18 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1,530 |
| 2025-03-17 | 1.175 | 1.195 | 1.175 | 1.195 | 1.195 | 2,136 |
| 2025-03-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 500 |
| 2025-03-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-03-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,200 |
| 2025-03-11 | 1.180 | 1.195 | 1.180 | 1.195 | 1.195 | 3,495 |
| 2025-03-10 | 1.220 | 1.220 | 1.195 | 1.195 | 1.195 | 450 |
| 2025-03-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2025-03-06 | 1.170 | 1.215 | 1.170 | 1.185 | 1.185 | 8,426 |
| 2025-03-05 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 16 |
| 2025-03-04 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 270 |
| 2025-03-03 | 1.210 | 1.210 | 1.175 | 1.180 | 1.180 | 2,409 |
| 2025-02-28 | 1.165 | 1.180 | 1.155 | 1.155 | 1.155 | 8,018 |
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.