SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	2.140	2.420	2.050	2.330	2.330	64,110
2022-12-21	2.150	2.150	2.020	2.130	2.130	45,251
2022-12-20	2.060	2.090	1.995	2.090	2.090	11,926
2022-12-19	1.990	2.020	1.935	2.000	2.000	90,790
2022-12-16	1.940	2.040	1.865	1.990	1.990	191,179
2022-12-15	1.840	1.930	1.805	1.870	1.870	150,844
2022-12-14	1.865	1.895	1.840	1.840	1.840	16,028
2022-12-13	1.800	1.840	1.800	1.840	1.840	8,698
2022-12-12	1.865	1.865	1.800	1.810	1.810	10,472
2022-12-09	1.840	1.880	1.815	1.870	1.870	25,394
2022-12-08	1.765	1.850	1.740	1.845	1.845	36,246
2022-12-07	1.800	1.800	1.750	1.750	1.750	13,597
2022-12-05	1.800	1.820	1.770	1.800	1.800	6,059
2022-12-02	1.835	1.835	1.790	1.825	1.825	834
2022-12-01	1.820	1.825	1.755	1.790	1.790	17,431
2022-11-30	1.760	1.850	1.760	1.820	1.820	5,176
2022-11-29	1.780	1.845	1.760	1.845	1.845	11,641
2022-11-28	1.795	1.795	1.760	1.795	1.795	7,778
2022-11-25	1.850	1.850	1.780	1.830	1.830	43,180
2022-11-24	1.800	1.815	1.730	1.800	1.800	62,822
2022-11-23	1.800	1.800	1.755	1.770	1.770	7,494
2022-11-22	1.790	1.790	1.730	1.730	1.730	4,047
2022-11-21	1.795	1.795	1.720	1.720	1.720	7,331
2022-11-18	1.805	1.835	1.795	1.795	1.795	9,218
2022-11-17	1.890	1.890	1.795	1.845	1.845	17,603
2022-11-16	1.905	1.905	1.800	1.815	1.815	1,290
2022-11-15	1.820	1.870	1.820	1.870	1.870	3,057
2022-11-14	1.835	1.835	1.790	1.795	1.795	9,296
2022-11-11	1.910	1.910	1.800	1.835	1.835	16,763
2022-11-10	1.800	1.910	1.770	1.910	1.910	7,312
2022-11-09	1.770	1.820	1.745	1.795	1.795	9,109
2022-11-08	1.865	1.865	1.730	1.785	1.785	10,267
2022-11-07	1.800	1.840	1.715	1.820	1.820	33,987
2022-11-04	1.765	1.840	1.750	1.800	1.800	8,290
2022-11-03	1.795	1.860	1.755	1.755	1.755	1,762
2022-11-02	1.800	1.800	1.760	1.780	1.780	6,602
2022-11-01	1.830	1.850	1.795	1.795	1.795	3,664
2022-10-31	1.840	1.870	1.760	1.760	1.760	2,840
2022-10-28	1.720	1.845	1.720	1.840	1.840	6,249
2022-10-27	1.720	1.800	1.670	1.785	1.785	14,848
2022-10-26	1.820	1.820	1.700	1.740	1.740	18,262
2022-10-25	1.935	1.990	1.785	1.815	1.815	27,584
2022-10-24	1.790	1.995	1.790	1.985	1.985	8,801
2022-10-21	1.795	1.795	1.710	1.790	1.790	485
2022-10-20	1.915	1.915	1.760	1.760	1.760	1,241
2022-10-19	1.990	1.990	1.880	1.885	1.885	1,162
2022-10-18	1.710	1.985	1.700	1.880	1.880	16,486
2022-10-17	1.770	1.800	1.695	1.790	1.790	11,983
2022-10-14	1.745	1.765	1.705	1.765	1.765	1,886
2022-10-13	1.700	1.745	1.700	1.745	1.745	12,787
2022-10-12	1.800	1.800	1.760	1.760	1.760	2,780
2022-10-11	1.740	1.750	1.685	1.750	1.750	3,200
2022-10-10	1.730	1.750	1.700	1.750	1.750	1,963
2022-10-07	1.810	1.810	1.685	1.750	1.750	10,934
2022-10-06	1.820	1.885	1.805	1.820	1.820	7,386
2022-10-05	1.940	2.000	1.800	1.800	1.800	10,197
2022-10-04	1.875	1.980	1.865	1.870	1.870	7,715
2022-10-03	1.675	1.810	1.675	1.810	1.810	7,893
2022-09-30	1.720	1.745	1.700	1.745	1.745	4,159
2022-09-29	1.745	1.745	1.670	1.745	1.745	11,442

← NewerPage 17 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.