SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.832	1.898	1.832	1.858	1.858	18,964
2026-07-24	1.802	1.838	1.802	1.830	1.830	10,565
2026-07-23	1.858	1.860	1.810	1.824	1.824	32,094
2026-07-22	1.888	1.890	1.850	1.860	1.860	33,781
2026-07-21	1.940	1.950	1.862	1.890	1.890	61,659
2026-07-20	2.020	2.145	1.930	1.940	1.940	42,863
2026-07-17	2.200	2.200	2.020	2.035	2.035	39,444
2026-07-16	2.050	2.300	2.010	2.230	2.230	75,673
2026-07-15	2.075	2.075	2.030	2.065	2.065	2,791
2026-07-14	2.045	2.075	2.025	2.075	2.075	23,756
2026-07-13	2.045	2.080	2.000	2.035	2.035	15,000
2026-07-10	1.970	2.045	1.970	2.045	2.045	8,782
2026-07-09	1.922	1.980	1.922	1.970	1.970	11,848
2026-07-08	1.980	1.980	1.910	1.920	1.920	23,346
2026-07-07	1.990	1.996	1.930	1.980	1.980	38,468
2026-07-06	2.015	2.045	1.946	1.990	1.990	26,392
2026-07-03	2.055	2.075	2.015	2.015	2.015	13,620
2026-07-02	1.998	2.080	1.986	2.020	2.020	49,193
2026-07-01	2.065	2.065	1.950	1.958	1.958	39,154
2026-06-30	2.015	2.060	2.010	2.035	2.035	25,896
2026-06-29	1.998	2.010	1.960	2.010	2.010	13,266
2026-06-26	1.962	2.000	1.900	2.000	2.000	39,121
2026-06-25	1.982	2.010	1.970	2.000	2.000	22,942
2026-06-24	1.994	2.025	1.970	1.996	1.996	35,772
2026-06-23	2.005	2.035	1.980	1.992	1.992	37,078
2026-06-22	2.045	2.050	1.992	2.010	2.010	63,271
2026-06-18	2.055	2.055	2.000	2.050	2.050	43,232
2026-06-17	2.080	2.080	2.035	2.065	2.065	22,243
2026-06-16	2.130	2.180	2.050	2.080	2.080	61,342
2026-06-15	2.095	2.190	2.090	2.130	2.130	60,322
2026-06-12	2.110	2.145	2.085	2.100	2.100	33,748
2026-06-11	2.105	2.105	2.065	2.075	2.075	4,007
2026-06-10	2.060	2.100	2.050	2.100	2.100	41,428
2026-06-09	2.110	2.115	2.060	2.085	2.085	24,450
2026-06-08	2.065	2.140	2.065	2.095	2.095	43,233
2026-06-05	2.300	2.300	2.150	2.150	2.150	27,947
2026-06-04	2.290	2.290	2.180	2.210	2.210	25,554
2026-06-03	2.245	2.300	2.200	2.200	2.200	30,417
2026-06-02	2.290	2.310	2.230	2.250	2.250	30,265
2026-06-01	2.315	2.340	2.250	2.250	2.250	69,756
2026-05-29	2.275	2.330	2.270	2.325	2.325	16,003
2026-05-28	2.280	2.350	2.225	2.325	2.325	48,320
2026-05-27	2.350	2.400	2.300	2.300	2.300	47,878
2026-05-26	2.430	2.440	2.300	2.340	2.340	85,071
2026-05-25	2.440	2.485	2.430	2.445	2.445	21,355
2026-05-22	2.440	2.490	2.425	2.465	2.465	25,019
2026-05-21	2.405	2.490	2.405	2.435	2.435	17,726
2026-05-20	2.395	2.445	2.370	2.400	2.400	22,064
2026-05-19	2.405	2.465	2.390	2.410	2.410	33,729
2026-05-18	2.500	2.530	2.385	2.450	2.450	29,241
2026-05-15	2.540	2.620	2.485	2.595	2.595	58,317
2026-05-13	2.500	2.595	2.440	2.545	2.545	60,287
2026-05-12	2.450	2.575	2.450	2.500	2.500	63,047
2026-05-11	2.295	2.500	2.285	2.450	2.450	69,357
2026-05-08	2.395	2.395	2.235	2.290	2.290	70,995
2026-05-07	2.280	2.350	2.235	2.235	2.235	48,421
2026-05-06	2.230	2.305	2.220	2.260	2.260	48,899
2026-05-05	2.395	2.400	2.210	2.230	2.230	43,272
2026-05-04	2.295	2.400	2.270	2.370	2.370	43,839
2026-04-30	2.175	2.320	2.155	2.300	2.300	74,782

← NewerPage 2 of 5 · 250 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.