SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.750	1.750	1.670	1.745	1.745	15,470
2022-09-27	1.710	1.775	1.700	1.770	1.770	5,150
2022-09-26	1.690	1.875	1.690	1.710	1.710	65,429
2022-09-23	1.725	1.740	1.660	1.680	1.680	123,759
2022-09-22	1.750	1.750	1.720	1.720	1.720	158,335
2022-09-21	1.795	1.850	1.760	1.780	1.780	6,866
2022-09-20	1.850	1.850	1.780	1.780	1.780	18,286
2022-09-19	1.950	1.950	1.820	1.880	1.880	14,957
2022-09-16	1.975	1.975	1.840	1.840	1.840	68,294
2022-09-15	1.975	1.975	1.895	1.910	1.910	7,202
2022-09-14	1.920	1.920	1.880	1.920	1.920	67,561
2022-09-13	1.990	1.990	1.880	1.885	1.885	40,269
2022-09-12	1.990	2.000	1.945	1.945	1.945	2,810
2022-09-09	2.000	2.000	1.945	2.000	2.000	2,265
2022-09-08	1.995	1.995	1.940	1.940	1.940	2,482
2022-09-07	1.965	1.990	1.940	1.950	1.950	4,740
2022-09-06	1.960	2.020	1.950	1.960	1.960	4,718
2022-09-05	1.945	2.030	1.925	1.925	1.925	13,513
2022-09-02	1.995	2.050	1.990	2.050	2.050	9,873
2022-09-01	2.030	2.050	1.995	2.030	2.030	8,702
2022-08-31	1.960	2.060	1.960	2.030	2.030	1,454
2022-08-30	2.040	2.140	2.020	2.020	2.020	10,758
2022-08-29	2.090	2.110	2.000	2.050	2.050	25,907
2022-08-26	2.160	2.160	2.110	2.110	2.110	18,295
2022-08-25	2.130	2.170	2.110	2.150	2.150	36,258
2022-08-24	2.150	2.150	2.100	2.130	2.130	26,624
2022-08-23	2.170	2.170	2.100	2.120	2.120	4,520
2022-08-22	2.130	2.170	2.110	2.160	2.160	5,295
2022-08-19	2.240	2.240	2.130	2.130	2.130	9,609
2022-08-18	2.250	2.250	2.140	2.160	2.160	369
2022-08-17	2.200	2.210	2.150	2.150	2.150	3,346
2022-08-16	2.250	2.250	2.180	2.200	2.200	3,476
2022-08-15	2.250	2.250	2.190	2.200	2.200	2,945
2022-08-12	2.170	2.230	2.170	2.230	2.230	5,069
2022-08-11	2.230	2.250	2.160	2.160	2.160	19,053
2022-08-10	2.170	2.230	2.170	2.230	2.230	5,372
2022-08-09	2.210	2.250	2.180	2.200	2.200	15,796
2022-08-08	2.230	2.290	2.200	2.240	2.240	22,456
2022-08-05	2.350	2.360	2.220	2.280	2.280	18,318
2022-08-04	2.390	2.390	2.300	2.360	2.360	9,350
2022-08-03	2.250	2.390	2.240	2.300	2.300	3,370
2022-08-02	2.270	2.340	2.250	2.250	2.250	1,637
2022-08-01	2.350	2.350	2.270	2.270	2.270	4,663
2022-07-29	2.340	2.390	2.270	2.270	2.270	1,983
2022-07-28	2.350	2.350	2.290	2.300	2.300	10,970
2022-07-27	2.270	2.300	2.250	2.260	2.260	4,292
2022-07-26	2.240	2.270	2.230	2.270	2.270	2,509
2022-07-25	2.260	2.320	2.250	2.300	2.300	9,304
2022-07-22	2.320	2.370	2.250	2.360	2.360	4,212
2022-07-21	2.440	2.440	2.310	2.320	2.320	21,071
2022-07-20	2.320	2.440	2.320	2.440	2.440	12,718
2022-07-19	2.400	2.400	2.360	2.360	2.360	3,867
2022-07-18	2.350	2.400	2.350	2.380	2.380	7,081
2022-07-15	2.370	2.400	2.370	2.400	2.400	13,638
2022-07-14	2.400	2.440	2.350	2.420	2.420	13,030
2022-07-13	2.400	2.430	2.280	2.400	2.400	11,255
2022-07-12	2.280	2.370	2.260	2.370	2.370	12,563
2022-07-11	2.350	2.350	2.340	2.350	2.350	364
2022-07-08	2.290	2.350	2.260	2.350	2.350	15,557
2022-07-07	2.300	2.300	2.240	2.270	2.270	10,912

← NewerPage 18 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.