SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.895	1.895	1.840	1.860	1.860	13,933
2023-03-17	1.930	1.930	1.860	1.895	1.895	6,977
2023-03-16	1.830	1.930	1.830	1.930	1.930	24,937
2023-03-15	1.900	1.900	1.795	1.800	1.800	14,935
2023-03-14	1.870	1.900	1.870	1.870	1.870	2,465
2023-03-13	1.900	1.915	1.870	1.880	1.880	17,461
2023-03-10	1.910	1.910	1.880	1.885	1.885	28,725
2023-03-09	1.885	1.925	1.885	1.910	1.910	11,321
2023-03-08	1.925	1.925	1.880	1.885	1.885	16,693
2023-03-07	1.990	1.990	1.925	1.930	1.930	17,140
2023-03-06	1.995	1.995	1.945	1.995	1.995	43,631
2023-03-03	1.995	1.995	1.970	1.995	1.995	6,661
2023-03-02	1.980	1.995	1.980	1.995	1.995	6,657
2023-03-01	1.975	1.985	1.960	1.970	1.970	19,788
2023-02-28	1.950	1.985	1.925	1.980	1.980	12,138
2023-02-27	1.960	2.000	1.900	2.000	2.000	46,322
2023-02-24	2.000	2.000	1.960	1.960	1.960	14,398
2023-02-23	1.970	2.020	1.870	2.000	2.000	73,774
2023-02-22	2.070	2.150	1.900	2.110	2.110	86,427
2023-02-21	2.100	2.150	2.070	2.070	2.070	16,118
2023-02-20	2.140	2.150	2.090	2.130	2.130	7,846
2023-02-17	2.150	2.150	2.080	2.140	2.140	13,128
2023-02-16	2.060	2.150	2.040	2.150	2.150	53,503
2023-02-15	2.000	2.060	2.000	2.060	2.060	11,099
2023-02-14	2.100	2.100	2.010	2.090	2.090	5,927
2023-02-13	2.080	2.080	1.990	2.000	2.000	7,738
2023-02-10	1.990	2.130	1.965	2.080	2.080	38,809
2023-02-09	2.000	2.040	1.965	1.990	1.990	18,858
2023-02-08	2.020	2.030	2.000	2.000	2.000	2,993
2023-02-07	2.010	2.060	1.970	2.010	2.010	31,970
2023-02-06	2.030	2.100	2.030	2.050	2.050	21,995
2023-02-03	2.040	2.110	2.020	2.110	2.110	6,329
2023-02-02	2.060	2.100	2.000	2.050	2.050	41,571
2023-02-01	2.100	2.110	2.030	2.070	2.070	9,581
2023-01-31	2.100	2.110	2.040	2.100	2.100	3,467
2023-01-30	2.090	2.100	2.040	2.080	2.080	6,334
2023-01-27	2.060	2.090	2.050	2.090	2.090	5,239
2023-01-26	2.140	2.140	2.060	2.070	2.070	7,229
2023-01-25	2.140	2.140	2.090	2.140	2.140	2,747
2023-01-24	2.100	2.140	2.090	2.140	2.140	4,910
2023-01-23	2.140	2.140	2.060	2.110	2.110	18,599
2023-01-20	2.100	2.200	2.040	2.100	2.100	36,068
2023-01-19	2.140	2.140	2.100	2.100	2.100	1,174
2023-01-18	2.150	2.150	2.090	2.140	2.140	4,917
2023-01-17	2.170	2.170	2.100	2.160	2.160	10,150
2023-01-16	2.190	2.200	2.140	2.170	2.170	7,709
2023-01-13	2.200	2.240	2.190	2.190	2.190	9,070
2023-01-12	2.240	2.240	2.190	2.200	2.200	6,153
2023-01-11	2.250	2.250	2.210	2.210	2.210	1,291
2023-01-10	2.230	2.260	2.210	2.210	2.210	3,143
2023-01-09	2.210	2.260	2.210	2.240	2.240	10,569
2023-01-05	2.220	2.260	2.210	2.210	2.210	3,818
2023-01-04	2.290	2.320	2.200	2.280	2.280	26,171
2023-01-03	2.300	2.310	2.230	2.290	2.290	33,090
2023-01-02	2.400	2.400	2.250	2.300	2.300	14,186
2022-12-30	2.230	2.350	2.230	2.300	2.300	24,656
2022-12-29	2.280	2.280	2.210	2.230	2.230	31,454
2022-12-28	2.320	2.340	2.260	2.280	2.280	17,168
2022-12-27	2.350	2.390	2.300	2.320	2.320	18,965
2022-12-23	2.390	2.400	2.330	2.350	2.350	40,344

← NewerPage 16 of 21 · 1,257 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.