SSH Communications Security Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.290 | 1.330 | 1.270 | 1.300 | 1.300 | 8,938 |
| 2024-05-28 | 1.300 | 1.305 | 1.275 | 1.305 | 1.305 | 33,012 |
| 2024-05-27 | 1.340 | 1.360 | 1.275 | 1.315 | 1.315 | 25,237 |
| 2024-05-24 | 1.310 | 1.340 | 1.305 | 1.340 | 1.340 | 675 |
| 2024-05-23 | 1.315 | 1.355 | 1.310 | 1.345 | 1.345 | 5,366 |
| 2024-05-22 | 1.350 | 1.350 | 1.305 | 1.340 | 1.340 | 7,568 |
| 2024-05-21 | 1.300 | 1.335 | 1.300 | 1.320 | 1.320 | 7,768 |
| 2024-05-20 | 1.330 | 1.340 | 1.295 | 1.340 | 1.340 | 11,163 |
| 2024-05-17 | 1.315 | 1.320 | 1.275 | 1.320 | 1.320 | 5,598 |
| 2024-05-16 | 1.325 | 1.330 | 1.295 | 1.320 | 1.320 | 1,424 |
| 2024-05-15 | 1.290 | 1.325 | 1.270 | 1.320 | 1.320 | 14,113 |
| 2024-05-14 | 1.325 | 1.325 | 1.295 | 1.325 | 1.325 | 4,652 |
| 2024-05-13 | 1.300 | 1.325 | 1.270 | 1.290 | 1.290 | 28,806 |
| 2024-05-10 | 1.300 | 1.320 | 1.280 | 1.300 | 1.300 | 14,866 |
| 2024-05-08 | 1.325 | 1.325 | 1.300 | 1.325 | 1.325 | 14,030 |
| 2024-05-07 | 1.295 | 1.335 | 1.275 | 1.320 | 1.320 | 15,348 |
| 2024-05-06 | 1.315 | 1.320 | 1.270 | 1.290 | 1.290 | 30,096 |
| 2024-05-03 | 1.250 | 1.320 | 1.250 | 1.320 | 1.320 | 6,412 |
| 2024-05-02 | 1.265 | 1.295 | 1.245 | 1.270 | 1.270 | 14,146 |
| 2024-04-30 | 1.260 | 1.320 | 1.255 | 1.320 | 1.320 | 9,659 |
| 2024-04-29 | 1.295 | 1.295 | 1.260 | 1.260 | 1.260 | 8,509 |
| 2024-04-26 | 1.320 | 1.320 | 1.245 | 1.295 | 1.295 | 9,205 |
| 2024-04-25 | 1.290 | 1.320 | 1.250 | 1.320 | 1.320 | 19,739 |
| 2024-04-24 | 1.300 | 1.320 | 1.235 | 1.290 | 1.290 | 64,268 |
| 2024-04-23 | 1.320 | 1.320 | 1.285 | 1.300 | 1.300 | 4,152 |
| 2024-04-22 | 1.245 | 1.345 | 1.245 | 1.320 | 1.320 | 11,890 |
| 2024-04-19 | 1.265 | 1.300 | 1.250 | 1.275 | 1.275 | 15,158 |
| 2024-04-18 | 1.285 | 1.305 | 1.260 | 1.285 | 1.285 | 12,032 |
| 2024-04-17 | 1.310 | 1.310 | 1.275 | 1.290 | 1.290 | 15,630 |
| 2024-04-16 | 1.355 | 1.355 | 1.290 | 1.310 | 1.310 | 20,027 |
| 2024-04-15 | 1.310 | 1.335 | 1.300 | 1.325 | 1.325 | 21,284 |
| 2024-04-12 | 1.320 | 1.355 | 1.310 | 1.340 | 1.340 | 20,545 |
| 2024-04-11 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 6,760 |
| 2024-04-10 | 1.340 | 1.355 | 1.325 | 1.330 | 1.330 | 16,803 |
| 2024-04-09 | 1.380 | 1.395 | 1.325 | 1.340 | 1.340 | 30,572 |
| 2024-04-08 | 1.320 | 1.420 | 1.320 | 1.380 | 1.380 | 33,831 |
| 2024-04-05 | 1.345 | 1.355 | 1.315 | 1.340 | 1.340 | 9,471 |
| 2024-04-04 | 1.305 | 1.380 | 1.305 | 1.345 | 1.345 | 48,420 |
| 2024-04-03 | 1.285 | 1.330 | 1.285 | 1.320 | 1.320 | 13,717 |
| 2024-04-02 | 1.325 | 1.325 | 1.285 | 1.285 | 1.285 | 10,265 |
| 2024-03-28 | 1.315 | 1.350 | 1.305 | 1.325 | 1.325 | 11,873 |
| 2024-03-27 | 1.300 | 1.355 | 1.285 | 1.315 | 1.315 | 11,430 |
| 2024-03-26 | 1.315 | 1.340 | 1.295 | 1.310 | 1.310 | 15,185 |
| 2024-03-25 | 1.305 | 1.350 | 1.300 | 1.305 | 1.305 | 3,967 |
| 2024-03-22 | 1.365 | 1.365 | 1.320 | 1.320 | 1.320 | 10,698 |
| 2024-03-21 | 1.335 | 1.390 | 1.325 | 1.370 | 1.370 | 8,728 |
| 2024-03-20 | 1.335 | 1.335 | 1.305 | 1.315 | 1.315 | 12,882 |
| 2024-03-19 | 1.355 | 1.395 | 1.310 | 1.330 | 1.330 | 22,529 |
| 2024-03-18 | 1.375 | 1.375 | 1.320 | 1.355 | 1.355 | 21,782 |
| 2024-03-15 | 1.345 | 1.385 | 1.305 | 1.380 | 1.380 | 10,502 |
| 2024-03-14 | 1.365 | 1.375 | 1.330 | 1.350 | 1.350 | 13,896 |
| 2024-03-13 | 1.400 | 1.400 | 1.330 | 1.365 | 1.365 | 15,541 |
| 2024-03-12 | 1.435 | 1.435 | 1.355 | 1.365 | 1.365 | 11,146 |
| 2024-03-11 | 1.395 | 1.440 | 1.310 | 1.355 | 1.355 | 33,852 |
| 2024-03-08 | 1.365 | 1.395 | 1.330 | 1.395 | 1.395 | 9,737 |
| 2024-03-07 | 1.285 | 1.365 | 1.285 | 1.365 | 1.365 | 25,873 |
| 2024-03-06 | 1.300 | 1.315 | 1.280 | 1.315 | 1.315 | 17,778 |
| 2024-03-05 | 1.330 | 1.345 | 1.270 | 1.300 | 1.300 | 24,324 |
| 2024-03-04 | 1.345 | 1.355 | 1.315 | 1.325 | 1.325 | 14,766 |
| 2024-03-01 | 1.355 | 1.355 | 1.335 | 1.345 | 1.345 | 22,826 |
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.