SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.400	1.415	1.380	1.400	1.400	3,801
2023-11-30	1.395	1.415	1.380	1.380	1.380	18,119
2023-11-29	1.395	1.480	1.395	1.395	1.395	22,812
2023-11-28	1.400	1.440	1.395	1.395	1.395	5,771
2023-11-27	1.435	1.440	1.395	1.395	1.395	11,670
2023-11-24	1.480	1.480	1.400	1.435	1.435	6,537
2023-11-23	1.410	1.410	1.385	1.385	1.385	3,249
2023-11-22	1.425	1.440	1.425	1.425	1.425	2,124
2023-11-21	1.480	1.480	1.430	1.430	1.430	652
2023-11-20	1.485	1.485	1.425	1.440	1.440	13,578
2023-11-17	1.420	1.480	1.420	1.450	1.450	28,566
2023-11-16	1.455	1.455	1.410	1.425	1.425	11,458
2023-11-15	1.450	1.470	1.430	1.455	1.455	6,697
2023-11-14	1.480	1.480	1.410	1.450	1.450	5,992
2023-11-13	1.400	1.445	1.375	1.405	1.405	6,176
2023-11-10	1.375	1.485	1.330	1.400	1.400	15,658
2023-11-09	1.400	1.400	1.360	1.365	1.365	5,812
2023-11-08	1.365	1.500	1.355	1.420	1.420	3,550
2023-11-07	1.430	1.430	1.355	1.400	1.400	51,770
2023-11-06	1.430	1.440	1.395	1.430	1.430	14,054
2023-11-03	1.400	1.495	1.375	1.430	1.430	12,997
2023-11-02	1.385	1.455	1.365	1.455	1.455	28,106
2023-11-01	1.500	1.765	1.335	1.390	1.390	123,121
2023-10-31	1.380	1.500	1.355	1.500	1.500	16,336
2023-10-30	1.365	1.380	1.345	1.380	1.380	7,957
2023-10-27	1.370	1.370	1.325	1.350	1.350	8,443
2023-10-26	1.330	1.370	1.275	1.330	1.330	16,415
2023-10-25	1.330	1.345	1.270	1.330	1.330	51,211
2023-10-24	1.235	1.260	1.195	1.215	1.215	16,711
2023-10-23	1.250	1.305	1.240	1.240	1.240	9,122
2023-10-20	1.240	1.255	1.240	1.250	1.250	6,078
2023-10-19	1.250	1.260	1.240	1.240	1.240	4,617
2023-10-18	1.325	1.325	1.240	1.270	1.270	12,784
2023-10-17	1.255	1.345	1.250	1.325	1.325	1,118
2023-10-16	1.330	1.330	1.265	1.265	1.265	1,087
2023-10-13	1.330	1.330	1.240	1.265	1.265	7,668
2023-10-12	1.275	1.300	1.225	1.290	1.290	12,498
2023-10-11	1.220	1.300	1.200	1.235	1.235	43,444
2023-10-10	1.245	1.270	1.200	1.215	1.215	39,222
2023-10-09	1.290	1.335	1.250	1.285	1.285	8,544
2023-10-06	1.345	1.345	1.250	1.290	1.290	3,779
2023-10-05	1.315	1.400	1.260	1.340	1.340	9,406
2023-10-04	1.295	1.305	1.250	1.260	1.260	11,689
2023-10-03	1.340	1.350	1.270	1.295	1.295	23,496
2023-10-02	1.320	1.410	1.300	1.320	1.320	33,344
2023-09-29	1.370	1.370	1.370	1.370	1.370	2,123
2023-09-28	1.300	1.370	1.295	1.370	1.370	15,724
2023-09-27	1.380	1.400	1.300	1.310	1.310	10,274
2023-09-26	1.380	1.380	1.300	1.350	1.350	8,191
2023-09-25	1.400	1.400	1.300	1.315	1.315	16,070
2023-09-22	1.425	1.440	1.370	1.370	1.370	21,417
2023-09-21	1.415	1.415	1.370	1.370	1.370	4,468
2023-09-20	1.420	1.420	1.385	1.400	1.400	8,689
2023-09-19	1.425	1.425	1.390	1.390	1.390	7,651
2023-09-18	1.460	1.460	1.415	1.425	1.425	4,125
2023-09-15	1.395	1.465	1.395	1.460	1.460	3,586
2023-09-14	1.450	1.465	1.380	1.445	1.445	14,867
2023-09-13	1.455	1.470	1.450	1.460	1.460	14,507
2023-09-12	1.480	1.495	1.480	1.495	1.495	165
2023-09-11	1.485	1.485	1.485	1.485	1.485	600

← NewerPage 13 of 22 · 1,261 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.