SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.816	1.836	1.816	1.836	1.836	2,738
2026-10-22	1.814	1.870	1.814	1.870	1.870	3,520
2026-10-21	1.826	1.860	1.826	1.860	1.860	5,550
2026-10-20	1.820	1.820	1.813	1.813	1.813	894
2026-10-19	1.845	1.845	1.844	1.844	1.844	5,023
2026-10-16	1.856	1.856	1.852	1.854	1.854	3,296
2026-10-15	1.860	1.860	1.857	1.858	1.858	30
2026-10-14	1.868	1.872	1.864	1.864	1.864	5,712
2026-10-13	1.860	1.860	1.860	1.860	1.860	2,015
2026-10-12	1.992	1.992	1.926	1.934	1.934	2,358
2026-10-09	1.960	1.978	1.960	1.978	1.978	730
2026-10-08	1.958	1.958	1.949	1.949	1.949	65
2026-10-07	1.996	1.996	1.982	1.982	1.982	560
2026-10-06	2.010	2.025	1.981	2.025	2.025	3,220
2026-10-05	2.020	2.020	2.020	2.020	2.020	20
2026-10-02	2.058	2.058	2.030	2.030	2.030	2,020
2026-10-01	2.050	2.050	2.030	2.045	2.045	1,429
2026-09-30	2.093	2.093	2.070	2.070	2.070	35
2026-09-29	2.123	2.123	2.123	2.123	2.123	50
2026-09-28	2.135	2.135	2.135	2.135	2.135	6
2026-09-25	2.010	2.045	2.010	2.045	2.045	2,419
2026-09-24	1.962	1.996	1.962	1.980	1.980	10,809
2026-09-23	1.964	2.005	1.944	2.005	2.005	21,413
2026-09-22	2.125	2.158	2.125	2.158	2.158	244
2026-09-21	2.188	2.188	2.125	2.125	2.125	4,927
2026-09-18	2.175	2.175	2.160	2.160	2.160	2,306
2026-09-17	2.233	2.238	2.200	2.200	2.200	1,090
2026-09-16	2.155	2.173	2.155	2.173	2.173	680
2026-09-15	2.135	2.180	2.135	2.155	2.155	12,166
2026-09-14	2.225	2.225	2.155	2.155	2.155	2,069
2026-09-11	2.268	2.268	2.200	2.210	2.210	2,405
2026-09-10	2.330	2.335	2.265	2.265	2.265	1,708
2026-09-09	2.365	2.390	2.280	2.280	2.280	4,231
2026-09-08	2.690	2.690	2.488	2.488	2.488	16,286
2026-09-07	2.175	2.744	2.125	2.744	2.744	5,646
2026-09-04	2.178	2.285	2.150	2.160	2.160	5,350
2026-09-03	2.065	2.070	2.000	2.070	2.070	19,366
2026-09-02	1.894	1.894	1.876	1.878	1.878	15,324
2026-09-01	1.800	1.830	1.800	1.830	1.830	805
2026-08-31	1.830	1.830	1.786	1.786	1.786	981
2026-08-28	1.792	1.802	1.786	1.800	1.800	1,750
2026-08-27	1.822	1.834	1.800	1.830	1.830	873
2026-08-26	1.820	1.820	1.820	1.820	1.820	1,000
2026-08-25	1.810	1.846	1.810	1.829	1.829	4,633
2026-08-24	1.806	1.816	1.794	1.816	1.816	2,149
2026-08-21	1.828	1.830	1.803	1.803	1.803	1,596
2026-08-20	1.823	1.826	1.800	1.818	1.818	2,999
2026-08-19	1.796	1.796	1.776	1.794	1.794	2,337
2026-08-18	1.830	1.830	1.790	1.790	1.790	3,554
2026-08-17	1.823	1.823	1.810	1.810	1.810	1,375
2026-08-14	1.780	1.826	1.775	1.826	1.826	5,312
2026-08-13	1.804	1.819	1.804	1.819	1.819	505
2026-08-12	1.794	1.816	1.772	1.816	1.816	900
2026-08-11	1.820	1.836	1.806	1.806	1.806	2,820
2026-08-10	1.810	1.810	1.782	1.782	1.782	1,405
2026-08-07	1.752	1.788	1.752	1.788	1.788	2,365
2026-08-06	1.738	1.738	1.738	1.738	1.738	10
2026-08-05	1.720	1.727	1.720	1.727	1.727	3,468
2026-08-03	1.728	1.728	1.712	1.717	1.717	710
2026-07-31	1.814	1.814	1.743	1.750	1.750	749

Page 1 of 5 · 254 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.