SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.610	1.720	1.610	1.635	1.635	2,198
2023-06-15	1.600	1.645	1.600	1.645	1.645	18,533
2023-06-14	1.625	1.625	1.570	1.600	1.600	12,469
2023-06-13	1.635	1.635	1.610	1.625	1.625	3,443
2023-06-12	1.620	1.650	1.605	1.620	1.620	7,539
2023-06-09	1.650	1.650	1.620	1.650	1.650	3,559
2023-06-08	1.650	1.650	1.650	1.650	1.650	1,400
2023-06-07	1.685	1.685	1.680	1.685	1.685	3,174
2023-06-06	1.640	1.685	1.640	1.685	1.685	3,683
2023-06-05	1.695	1.695	1.650	1.695	1.695	2,123
2023-06-02	1.700	1.745	1.615	1.690	1.690	26,246
2023-06-01	1.675	1.675	1.630	1.660	1.660	20,277
2023-05-31	1.635	1.700	1.565	1.690	1.690	22,703
2023-05-30	1.620	1.635	1.550	1.565	1.565	40,176
2023-05-29	1.630	1.655	1.580	1.605	1.605	10,980
2023-05-26	1.650	1.650	1.590	1.630	1.630	15,355
2023-05-25	1.630	1.700	1.595	1.655	1.655	38,304
2023-05-24	1.645	1.660	1.635	1.635	1.635	7,632
2023-05-23	1.690	1.690	1.630	1.645	1.645	18,453
2023-05-22	1.720	1.720	1.660	1.690	1.690	6,520
2023-05-19	1.730	1.775	1.700	1.720	1.720	14,091
2023-05-17	1.725	1.745	1.670	1.740	1.740	21,653
2023-05-16	1.760	1.790	1.710	1.780	1.780	20,283
2023-05-15	1.795	1.800	1.795	1.800	1.800	1,030
2023-05-12	1.880	1.880	1.795	1.840	1.840	555
2023-05-11	1.895	1.895	1.825	1.825	1.825	180
2023-05-10	1.870	1.895	1.800	1.805	1.805	4,189
2023-05-09	1.905	1.905	1.800	1.800	1.800	2,909
2023-05-08	1.930	1.930	1.800	1.800	1.800	11,770
2023-05-05	1.800	1.930	1.800	1.930	1.930	4,160
2023-05-04	1.790	1.830	1.780	1.790	1.790	6,452
2023-05-03	1.765	1.840	1.730	1.810	1.810	9,356
2023-05-02	1.715	1.855	1.700	1.765	1.765	4,936
2023-04-28	1.745	1.745	1.675	1.715	1.715	6,833
2023-04-27	1.770	1.845	1.700	1.715	1.715	8,440
2023-04-26	1.790	1.790	1.615	1.750	1.750	29,671
2023-04-25	1.790	1.845	1.780	1.785	1.785	6,342
2023-04-24	1.825	1.850	1.810	1.810	1.810	7,282
2023-04-21	1.830	1.845	1.830	1.845	1.845	5,642
2023-04-20	1.850	1.850	1.830	1.850	1.850	3,037
2023-04-19	1.875	1.875	1.850	1.850	1.850	3,295
2023-04-18	1.845	1.870	1.845	1.870	1.870	1,117
2023-04-17	1.895	1.895	1.845	1.870	1.870	15,186
2023-04-14	1.875	1.880	1.825	1.880	1.880	5,841
2023-04-13	1.880	1.880	1.820	1.875	1.875	4,750
2023-04-12	1.885	1.885	1.830	1.875	1.875	978
2023-04-11	1.855	1.940	1.820	1.885	1.885	7,001
2023-04-06	1.940	1.940	1.855	1.940	1.940	7,277
2023-04-05	1.955	1.955	1.915	1.940	1.940	307
2023-04-04	1.845	2.000	1.845	1.915	1.915	11,208
2023-04-03	1.865	1.865	1.830	1.840	1.840	1,257
2023-03-31	1.810	1.865	1.810	1.865	1.865	8,273
2023-03-30	1.810	1.810	1.780	1.810	1.810	3,106
2023-03-29	1.795	1.810	1.790	1.810	1.810	3,050
2023-03-28	1.800	1.830	1.785	1.810	1.810	2,497
2023-03-27	1.815	1.840	1.805	1.840	1.840	4,217
2023-03-24	1.855	1.855	1.785	1.815	1.815	9,303
2023-03-23	1.865	1.865	1.825	1.825	1.825	6,317
2023-03-22	1.870	1.870	1.825	1.825	1.825	4,068
2023-03-21	1.860	1.860	1.815	1.845	1.845	20,007

← NewerPage 15 of 22 · 1,262 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.