SSH Communications Security Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.380 | 1.415 | 1.260 | 1.345 | 1.345 | 130,255 |
| 2024-02-28 | 1.370 | 1.455 | 1.370 | 1.405 | 1.405 | 30,747 |
| 2024-02-27 | 1.350 | 1.400 | 1.315 | 1.350 | 1.350 | 36,053 |
| 2024-02-26 | 1.430 | 1.495 | 1.325 | 1.350 | 1.350 | 65,113 |
| 2024-02-23 | 1.470 | 1.500 | 1.350 | 1.395 | 1.395 | 103,527 |
| 2024-02-22 | 1.570 | 1.725 | 1.450 | 1.470 | 1.470 | 221,075 |
| 2024-02-21 | 1.825 | 1.860 | 1.760 | 1.825 | 1.825 | 31,812 |
| 2024-02-20 | 1.950 | 1.950 | 1.850 | 1.875 | 1.875 | 31,411 |
| 2024-02-19 | 1.955 | 1.955 | 1.850 | 1.890 | 1.890 | 19,111 |
| 2024-02-16 | 1.850 | 1.910 | 1.835 | 1.900 | 1.900 | 17,877 |
| 2024-02-15 | 1.955 | 1.955 | 1.820 | 1.870 | 1.870 | 32,274 |
| 2024-02-14 | 1.835 | 1.955 | 1.790 | 1.900 | 1.900 | 55,479 |
| 2024-02-13 | 1.870 | 1.870 | 1.810 | 1.850 | 1.850 | 14,804 |
| 2024-02-12 | 1.845 | 1.920 | 1.810 | 1.815 | 1.815 | 28,080 |
| 2024-02-09 | 1.850 | 1.885 | 1.805 | 1.845 | 1.845 | 24,881 |
| 2024-02-08 | 1.890 | 1.900 | 1.845 | 1.850 | 1.850 | 19,269 |
| 2024-02-07 | 1.970 | 1.970 | 1.840 | 1.885 | 1.885 | 28,176 |
| 2024-02-06 | 1.800 | 1.985 | 1.735 | 1.870 | 1.870 | 89,501 |
| 2024-02-05 | 1.950 | 1.950 | 1.770 | 1.770 | 1.770 | 37,890 |
| 2024-02-02 | 1.910 | 1.995 | 1.910 | 1.920 | 1.920 | 44,843 |
| 2024-02-01 | 2.030 | 2.030 | 1.890 | 1.910 | 1.910 | 80,703 |
| 2024-01-31 | 2.160 | 2.180 | 2.030 | 2.040 | 2.040 | 42,902 |
| 2024-01-30 | 2.160 | 2.170 | 2.050 | 2.170 | 2.170 | 38,677 |
| 2024-01-29 | 2.110 | 2.220 | 2.020 | 2.180 | 2.180 | 41,212 |
| 2024-01-26 | 2.150 | 2.150 | 1.990 | 2.110 | 2.110 | 81,974 |
| 2024-01-25 | 2.030 | 2.240 | 2.010 | 2.130 | 2.130 | 298,750 |
| 2024-01-24 | 1.920 | 2.020 | 1.920 | 2.010 | 2.010 | 139,268 |
| 2024-01-23 | 1.930 | 1.950 | 1.800 | 1.900 | 1.900 | 38,323 |
| 2024-01-22 | 1.900 | 1.970 | 1.875 | 1.930 | 1.930 | 118,311 |
| 2024-01-19 | 1.695 | 1.825 | 1.695 | 1.825 | 1.825 | 114,254 |
| 2024-01-18 | 1.620 | 1.700 | 1.590 | 1.690 | 1.690 | 126,217 |
| 2024-01-17 | 1.575 | 1.575 | 1.545 | 1.570 | 1.570 | 5,831 |
| 2024-01-16 | 1.605 | 1.640 | 1.585 | 1.595 | 1.595 | 84,924 |
| 2024-01-15 | 1.565 | 1.605 | 1.525 | 1.605 | 1.605 | 18,469 |
| 2024-01-12 | 1.600 | 1.615 | 1.530 | 1.565 | 1.565 | 38,711 |
| 2024-01-11 | 1.630 | 1.660 | 1.590 | 1.600 | 1.600 | 56,885 |
| 2024-01-10 | 1.620 | 1.665 | 1.605 | 1.630 | 1.630 | 58,216 |
| 2024-01-09 | 1.650 | 1.655 | 1.620 | 1.620 | 1.620 | 70,891 |
| 2024-01-08 | 1.655 | 1.670 | 1.640 | 1.660 | 1.660 | 38,017 |
| 2024-01-05 | 1.700 | 1.700 | 1.600 | 1.630 | 1.630 | 75,255 |
| 2024-01-04 | 1.675 | 1.675 | 1.490 | 1.645 | 1.645 | 148,739 |
| 2024-01-03 | 1.700 | 1.715 | 1.580 | 1.640 | 1.640 | 207,134 |
| 2024-01-02 | 1.385 | 1.675 | 1.385 | 1.650 | 1.650 | 620,528 |
| 2023-12-29 | 1.320 | 1.370 | 1.295 | 1.340 | 1.340 | 73,781 |
| 2023-12-28 | 1.305 | 1.320 | 1.285 | 1.320 | 1.320 | 46,823 |
| 2023-12-27 | 1.300 | 1.340 | 1.290 | 1.310 | 1.310 | 74,748 |
| 2023-12-22 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 37,829 |
| 2023-12-21 | 1.295 | 1.320 | 1.255 | 1.290 | 1.290 | 90,922 |
| 2023-12-20 | 1.325 | 1.365 | 1.260 | 1.300 | 1.300 | 74,723 |
| 2023-12-19 | 1.320 | 1.360 | 1.310 | 1.320 | 1.320 | 76,791 |
| 2023-12-18 | 1.350 | 1.370 | 1.320 | 1.330 | 1.330 | 63,875 |
| 2023-12-15 | 1.360 | 1.380 | 1.335 | 1.375 | 1.375 | 44,732 |
| 2023-12-14 | 1.365 | 1.365 | 1.345 | 1.350 | 1.350 | 42,436 |
| 2023-12-13 | 1.340 | 1.350 | 1.335 | 1.350 | 1.350 | 12,869 |
| 2023-12-12 | 1.350 | 1.385 | 1.340 | 1.350 | 1.350 | 33,523 |
| 2023-12-11 | 1.370 | 1.380 | 1.365 | 1.365 | 1.365 | 11,612 |
| 2023-12-08 | 1.445 | 1.445 | 1.360 | 1.400 | 1.400 | 3,773 |
| 2023-12-07 | 1.360 | 1.415 | 1.330 | 1.385 | 1.385 | 4,585 |
| 2023-12-05 | 1.370 | 1.380 | 1.350 | 1.360 | 1.360 | 8,830 |
| 2023-12-04 | 1.380 | 1.400 | 1.355 | 1.370 | 1.370 | 19,014 |
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.