SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	2.240	2.300	2.200	2.230	2.230	16,697
2022-07-05	2.230	2.310	2.230	2.300	2.300	3,903
2022-07-04	2.250	2.300	2.200	2.230	2.230	16,670
2022-07-01	2.290	2.300	2.220	2.250	2.250	3,497
2022-06-30	2.250	2.280	2.210	2.270	2.270	4,421
2022-06-29	2.250	2.300	2.250	2.250	2.250	7,307
2022-06-28	2.390	2.390	2.260	2.290	2.290	13,109
2022-06-27	2.220	2.380	2.220	2.300	2.300	96,724
2022-06-23	2.160	2.280	2.160	2.250	2.250	5,403
2022-06-22	2.150	2.350	2.150	2.250	2.250	9,665
2022-06-21	2.240	2.240	2.100	2.170	2.170	12,831
2022-06-20	2.100	2.230	2.100	2.170	2.170	13,478
2022-06-17	2.100	2.170	2.090	2.110	2.110	10,804
2022-06-16	2.210	2.210	2.030	2.140	2.140	32,077
2022-06-15	2.200	2.240	2.150	2.190	2.190	14,407
2022-06-14	2.290	2.290	2.190	2.200	2.200	10,651
2022-06-13	2.300	2.300	2.200	2.290	2.290	15,480
2022-06-10	2.290	2.340	2.260	2.280	2.280	6,631
2022-06-09	2.340	2.340	2.300	2.330	2.330	5,112
2022-06-08	2.340	2.350	2.320	2.350	2.350	10,110
2022-06-07	2.350	2.370	2.340	2.350	2.350	3,348
2022-06-06	2.380	2.380	2.350	2.370	2.370	3,100
2022-06-03	2.370	2.390	2.360	2.380	2.380	16,852
2022-06-02	2.390	2.400	2.360	2.390	2.390	19,775
2022-06-01	2.400	2.400	2.350	2.380	2.380	22,341
2022-05-31	2.360	2.400	2.340	2.370	2.370	39,476
2022-05-30	2.440	2.440	2.290	2.350	2.350	54,801
2022-05-27	2.430	2.450	2.380	2.400	2.400	33,256
2022-05-25	2.440	2.450	2.350	2.450	2.450	29,416
2022-05-24	2.450	2.450	2.330	2.360	2.360	13,128
2022-05-23	2.400	2.420	2.350	2.350	2.350	17,324
2022-05-20	2.410	2.450	2.380	2.400	2.400	7,418
2022-05-19	2.440	2.450	2.320	2.450	2.450	14,529
2022-05-18	2.500	2.500	2.450	2.450	2.450	18,616
2022-05-17	2.550	2.550	2.420	2.420	2.420	7,074
2022-05-16	2.400	2.540	2.400	2.540	2.540	17,954
2022-05-13	2.350	2.500	2.350	2.350	2.350	40,934
2022-05-12	2.300	2.310	2.200	2.220	2.220	20,120
2022-05-11	2.340	2.430	2.300	2.310	2.310	21,858
2022-05-10	2.450	2.450	2.320	2.320	2.320	8,771
2022-05-09	2.420	2.420	2.340	2.340	2.340	11,375
2022-05-06	2.430	2.450	2.410	2.420	2.420	28,005
2022-05-05	2.460	2.500	2.400	2.450	2.450	34,050
2022-05-04	2.510	2.510	2.460	2.460	2.460	2,537
2022-05-03	2.470	2.540	2.470	2.500	2.500	24,167
2022-05-02	2.500	2.500	2.410	2.470	2.470	25,860
2022-04-29	2.480	2.500	2.450	2.500	2.500	21,124
2022-04-28	2.500	2.500	2.300	2.430	2.430	50,984
2022-04-27	2.480	2.500	2.400	2.490	2.490	18,717
2022-04-26	2.500	2.500	2.370	2.480	2.480	23,165
2022-04-25	2.540	2.540	2.400	2.500	2.500	24,452
2022-04-22	2.550	2.660	2.550	2.600	2.600	73,946
2022-04-21	2.560	2.590	2.560	2.590	2.590	3,452
2022-04-20	2.580	2.610	2.530	2.610	2.610	29,029
2022-04-19	2.600	2.600	2.550	2.570	2.570	8,467
2022-04-14	2.580	2.600	2.560	2.600	2.600	16,442
2022-04-13	2.570	2.590	2.550	2.550	2.550	2,434
2022-04-12	2.650	2.650	2.570	2.570	2.570	14,894
2022-04-11	2.650	2.650	2.590	2.650	2.650	24,661
2022-04-08	2.530	2.630	2.510	2.510	2.510	28,075

← NewerPage 19 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.