SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	2.510	2.610	2.510	2.530	2.530	26,795
2022-04-06	2.590	2.610	2.510	2.510	2.510	30,642
2022-04-05	2.600	2.640	2.580	2.580	2.580	33,669
2022-04-04	2.690	2.690	2.590	2.590	2.590	31,254
2022-04-01	2.690	2.690	2.600	2.620	2.620	21,741
2022-03-31	2.650	2.700	2.600	2.690	2.690	66,376
2022-03-30	2.700	2.740	2.630	2.650	2.650	23,137
2022-03-29	2.740	2.770	2.700	2.700	2.700	12,476
2022-03-28	2.830	2.830	2.690	2.740	2.740	20,758
2022-03-25	2.840	2.880	2.830	2.830	2.830	10,472
2022-03-24	2.850	2.880	2.820	2.880	2.880	34,899
2022-03-23	2.850	2.890	2.820	2.880	2.880	27,924
2022-03-22	2.790	2.850	2.740	2.810	2.810	122,632
2022-03-21	2.730	2.840	2.730	2.790	2.790	5,767
2022-03-18	2.790	2.850	2.750	2.760	2.760	34,516
2022-03-17	2.560	2.820	2.550	2.750	2.750	84,447
2022-03-16	2.520	2.560	2.520	2.550	2.550	208,547
2022-03-15	2.460	2.510	2.440	2.510	2.510	62,295
2022-03-14	2.460	2.520	2.440	2.470	2.470	113,414
2022-03-11	2.440	2.560	2.420	2.430	2.430	68,134
2022-03-10	2.450	2.450	2.390	2.400	2.400	46,813
2022-03-09	2.400	2.500	2.400	2.410	2.410	80,016
2022-03-08	2.350	2.400	2.290	2.380	2.380	29,493
2022-03-07	2.420	2.470	2.110	2.350	2.350	125,329
2022-03-04	2.520	2.570	2.430	2.430	2.430	106,713
2022-03-03	2.650	2.700	2.500	2.520	2.520	87,280
2022-03-02	2.580	2.650	2.540	2.650	2.650	73,703
2022-03-01	2.700	2.700	2.550	2.640	2.640	89,958
2022-02-28	2.680	2.920	2.570	2.700	2.700	263,533
2022-02-25	2.690	2.700	2.600	2.700	2.700	35,774
2022-02-24	2.450	2.700	2.210	2.590	2.590	51,416
2022-02-23	2.560	2.580	2.530	2.540	2.540	16,207
2022-02-22	2.370	2.580	2.310	2.460	2.460	22,115
2022-02-21	2.480	2.550	2.370	2.400	2.400	36,214
2022-02-18	2.520	2.550	2.480	2.510	2.510	8,832
2022-02-17	2.570	2.660	2.460	2.460	2.460	45,848
2022-02-16	2.750	2.750	2.590	2.610	2.610	128,621
2022-02-15	2.550	2.770	2.550	2.700	2.700	29,865
2022-02-14	2.690	2.690	2.500	2.550	2.550	40,105
2022-02-11	2.600	2.690	2.600	2.690	2.690	7,512
2022-02-10	2.800	2.800	2.490	2.600	2.600	74,686
2022-02-09	2.900	2.900	2.800	2.840	2.840	27,313
2022-02-08	2.940	2.960	2.770	2.780	2.780	49,677
2022-02-07	2.880	2.900	2.770	2.820	2.820	28,352
2022-02-04	3.020	3.020	2.880	2.880	2.880	10,644
2022-02-03	3.060	3.060	2.890	3.040	3.040	26,417
2022-02-02	3.140	3.150	2.970	2.970	2.970	18,948
2022-02-01	2.900	3.100	2.850	2.900	2.900	66,547
2022-01-31	2.850	2.950	2.820	2.820	2.820	6,364
2022-01-28	2.940	2.940	2.710	2.840	2.840	19,626
2022-01-27	2.770	2.910	2.700	2.800	2.800	19,512
2022-01-26	2.740	2.980	2.740	2.770	2.770	34,733
2022-01-25	2.600	2.750	2.600	2.600	2.600	46,415
2022-01-24	2.860	2.860	2.490	2.550	2.550	169,965
2022-01-21	2.950	2.950	2.760	2.890	2.890	85,307
2022-01-20	3.060	3.060	2.910	2.950	2.950	12,465
2022-01-19	2.980	2.990	2.870	2.960	2.960	41,868
2022-01-18	2.990	3.080	2.990	3.020	3.020	27,799
2022-01-17	2.960	3.070	2.950	2.980	2.980	55,551
2022-01-14	3.170	3.200	2.700	2.950	2.950	190,999

← NewerPage 20 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.