SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.575	1.575	1.485	1.485	1.485	7,335
2023-09-07	1.515	1.585	1.475	1.505	1.505	35,581
2023-09-06	1.510	1.520	1.500	1.515	1.515	7,527
2023-09-05	1.535	1.590	1.480	1.480	1.480	29,224
2023-09-04	1.520	1.580	1.515	1.515	1.515	31,653
2023-09-01	1.530	1.540	1.510	1.510	1.510	13,875
2023-08-31	1.485	1.545	1.475	1.545	1.545	2,076
2023-08-30	1.495	1.535	1.450	1.500	1.500	29,213
2023-08-29	1.495	1.495	1.480	1.495	1.495	18,842
2023-08-28	1.465	1.500	1.440	1.470	1.470	39,231
2023-08-25	1.490	1.490	1.465	1.465	1.465	1,702
2023-08-24	1.475	1.490	1.475	1.490	1.490	3,161
2023-08-23	1.500	1.500	1.450	1.490	1.490	8,145
2023-08-22	1.495	1.495	1.460	1.475	1.475	4,553
2023-08-21	1.470	1.500	1.470	1.495	1.495	26,341
2023-08-18	1.460	1.495	1.455	1.465	1.465	7,564
2023-08-17	1.490	1.490	1.455	1.455	1.455	8,311
2023-08-16	1.455	1.480	1.455	1.460	1.460	5,301
2023-08-15	1.460	1.460	1.460	1.460	1.460	1,001
2023-08-14	1.500	1.500	1.490	1.490	1.490	7,428
2023-08-11	1.485	1.500	1.455	1.490	1.490	7,003
2023-08-10	1.480	1.490	1.480	1.490	1.490	6,944
2023-08-09	1.450	1.520	1.450	1.480	1.480	7,005
2023-08-08	1.450	1.465	1.410	1.465	1.465	12,962
2023-08-07	1.410	1.490	1.410	1.450	1.450	5,568
2023-08-04	1.490	1.500	1.450	1.470	1.470	14,283
2023-08-03	1.495	1.585	1.450	1.495	1.495	19,200
2023-08-02	1.380	1.650	1.325	1.535	1.535	82,670
2023-08-01	1.345	1.375	1.345	1.375	1.375	6,341
2023-07-31	1.400	1.400	1.345	1.350	1.350	19,935
2023-07-28	1.400	1.415	1.365	1.375	1.375	8,524
2023-07-27	1.390	1.390	1.360	1.360	1.360	1,990
2023-07-26	1.450	1.450	1.370	1.380	1.380	10,687
2023-07-25	1.395	1.425	1.380	1.385	1.385	8,418
2023-07-24	1.335	1.450	1.335	1.400	1.400	15,067
2023-07-21	1.430	1.430	1.335	1.365	1.365	32,979
2023-07-20	1.430	1.460	1.390	1.430	1.430	34,475
2023-07-19	1.510	1.530	1.480	1.500	1.500	8,767
2023-07-18	1.550	1.550	1.500	1.530	1.530	8,387
2023-07-17	1.545	1.550	1.525	1.550	1.550	3,990
2023-07-14	1.515	1.600	1.510	1.540	1.540	12,878
2023-07-13	1.580	1.590	1.550	1.550	1.550	286
2023-07-12	1.560	1.560	1.555	1.555	1.555	5,300
2023-07-11	1.595	1.600	1.560	1.560	1.560	3,760
2023-07-10	1.570	1.595	1.515	1.580	1.580	1,950
2023-07-07	1.570	1.600	1.560	1.600	1.600	8,066
2023-07-06	1.560	1.600	1.560	1.570	1.570	7,253
2023-07-05	1.600	1.600	1.555	1.555	1.555	4,068
2023-07-04	1.545	1.600	1.520	1.600	1.600	7,579
2023-07-03	1.590	1.600	1.540	1.545	1.545	9,420
2023-06-30	1.580	1.580	1.565	1.570	1.570	6,986
2023-06-29	1.580	1.600	1.580	1.585	1.585	2,373
2023-06-28	1.595	1.600	1.575	1.575	1.575	4,605
2023-06-27	1.575	1.625	1.575	1.595	1.595	3,657
2023-06-26	1.600	1.625	1.575	1.575	1.575	13,703
2023-06-22	1.635	1.635	1.585	1.600	1.600	4,114
2023-06-21	1.645	1.645	1.645	1.645	1.645	25
2023-06-20	1.640	1.700	1.590	1.595	1.595	8,992
2023-06-19	1.685	1.685	1.605	1.605	1.605	1,488
2023-06-16	1.610	1.720	1.610	1.635	1.635	2,198

← NewerPage 14 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.