SSH Communications Security Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.270 | 1.295 | 1.270 | 1.295 | 1.295 | 5,072 |
| 2024-08-21 | 1.315 | 1.320 | 1.280 | 1.300 | 1.300 | 27,452 |
| 2024-08-20 | 1.245 | 1.420 | 1.245 | 1.330 | 1.330 | 107,785 |
| 2024-08-19 | 1.295 | 1.295 | 1.240 | 1.260 | 1.260 | 5,118 |
| 2024-08-16 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 8,645 |
| 2024-08-15 | 1.300 | 1.300 | 1.250 | 1.275 | 1.275 | 6,739 |
| 2024-08-14 | 1.255 | 1.300 | 1.255 | 1.300 | 1.300 | 2,644 |
| 2024-08-13 | 1.295 | 1.295 | 1.255 | 1.295 | 1.295 | 756 |
| 2024-08-12 | 1.305 | 1.305 | 1.240 | 1.270 | 1.270 | 19,444 |
| 2024-08-09 | 1.315 | 1.315 | 1.260 | 1.310 | 1.310 | 694 |
| 2024-08-08 | 1.245 | 1.305 | 1.245 | 1.260 | 1.260 | 6,278 |
| 2024-08-07 | 1.310 | 1.315 | 1.260 | 1.300 | 1.300 | 6,934 |
| 2024-08-06 | 1.260 | 1.385 | 1.260 | 1.315 | 1.315 | 1,504 |
| 2024-08-05 | 1.275 | 1.275 | 1.230 | 1.260 | 1.260 | 11,265 |
| 2024-08-02 | 1.260 | 1.340 | 1.255 | 1.295 | 1.295 | 29,074 |
| 2024-08-01 | 1.315 | 1.350 | 1.260 | 1.260 | 1.260 | 28,071 |
| 2024-07-31 | 1.245 | 1.300 | 1.245 | 1.300 | 1.300 | 12,191 |
| 2024-07-30 | 1.265 | 1.265 | 1.230 | 1.260 | 1.260 | 15,433 |
| 2024-07-29 | 1.265 | 1.315 | 1.260 | 1.290 | 1.290 | 762 |
| 2024-07-26 | 1.265 | 1.310 | 1.245 | 1.265 | 1.265 | 10,159 |
| 2024-07-25 | 1.255 | 1.280 | 1.230 | 1.270 | 1.270 | 12,096 |
| 2024-07-24 | 1.270 | 1.300 | 1.250 | 1.270 | 1.270 | 24,084 |
| 2024-07-23 | 1.300 | 1.300 | 1.275 | 1.285 | 1.285 | 4,201 |
| 2024-07-22 | 1.260 | 1.315 | 1.260 | 1.300 | 1.300 | 10,312 |
| 2024-07-19 | 1.320 | 1.320 | 1.265 | 1.265 | 1.265 | 10,918 |
| 2024-07-18 | 1.320 | 1.320 | 1.280 | 1.315 | 1.315 | 23,593 |
| 2024-07-17 | 1.300 | 1.310 | 1.255 | 1.270 | 1.270 | 13,419 |
| 2024-07-16 | 1.315 | 1.315 | 1.275 | 1.310 | 1.310 | 5,553 |
| 2024-07-15 | 1.305 | 1.380 | 1.255 | 1.315 | 1.315 | 39,111 |
| 2024-07-12 | 1.250 | 1.290 | 1.250 | 1.285 | 1.285 | 3,537 |
| 2024-07-11 | 1.315 | 1.315 | 1.250 | 1.250 | 1.250 | 3,256 |
| 2024-07-10 | 1.295 | 1.295 | 1.235 | 1.295 | 1.295 | 14,164 |
| 2024-07-09 | 1.290 | 1.300 | 1.260 | 1.300 | 1.300 | 2,438 |
| 2024-07-08 | 1.275 | 1.325 | 1.275 | 1.305 | 1.305 | 16,158 |
| 2024-07-05 | 1.250 | 1.290 | 1.220 | 1.290 | 1.290 | 17,153 |
| 2024-07-04 | 1.290 | 1.290 | 1.230 | 1.260 | 1.260 | 8,730 |
| 2024-07-03 | 1.270 | 1.290 | 1.255 | 1.290 | 1.290 | 5,444 |
| 2024-07-02 | 1.255 | 1.265 | 1.250 | 1.250 | 1.250 | 13,776 |
| 2024-07-01 | 1.240 | 1.275 | 1.230 | 1.270 | 1.270 | 16,307 |
| 2024-06-28 | 1.240 | 1.260 | 1.220 | 1.240 | 1.240 | 8,265 |
| 2024-06-27 | 1.240 | 1.260 | 1.230 | 1.260 | 1.260 | 4,579 |
| 2024-06-26 | 1.270 | 1.270 | 1.230 | 1.255 | 1.255 | 3,518 |
| 2024-06-25 | 1.275 | 1.280 | 1.240 | 1.270 | 1.270 | 5,542 |
| 2024-06-24 | 1.280 | 1.290 | 1.200 | 1.290 | 1.290 | 21,202 |
| 2024-06-20 | 1.235 | 1.290 | 1.225 | 1.280 | 1.280 | 4,767 |
| 2024-06-19 | 1.295 | 1.295 | 1.235 | 1.285 | 1.285 | 4,572 |
| 2024-06-18 | 1.270 | 1.295 | 1.245 | 1.285 | 1.285 | 13,010 |
| 2024-06-17 | 1.275 | 1.300 | 1.230 | 1.270 | 1.270 | 22,670 |
| 2024-06-14 | 1.275 | 1.300 | 1.250 | 1.300 | 1.300 | 9,240 |
| 2024-06-13 | 1.265 | 1.275 | 1.260 | 1.275 | 1.275 | 3,165 |
| 2024-06-12 | 1.265 | 1.275 | 1.250 | 1.270 | 1.270 | 6,228 |
| 2024-06-11 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 3,432 |
| 2024-06-10 | 1.290 | 1.290 | 1.255 | 1.280 | 1.280 | 2,120 |
| 2024-06-07 | 1.290 | 1.290 | 1.265 | 1.290 | 1.290 | 7,053 |
| 2024-06-06 | 1.270 | 1.320 | 1.265 | 1.290 | 1.290 | 7,241 |
| 2024-06-05 | 1.260 | 1.295 | 1.255 | 1.270 | 1.270 | 10,453 |
| 2024-06-04 | 1.325 | 1.325 | 1.300 | 1.300 | 1.300 | 3,387 |
| 2024-06-03 | 1.280 | 1.325 | 1.265 | 1.305 | 1.305 | 27,170 |
| 2024-05-31 | 1.290 | 1.295 | 1.250 | 1.280 | 1.280 | 12,705 |
| 2024-05-30 | 1.275 | 1.295 | 1.250 | 1.280 | 1.280 | 11,562 |
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.