SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	3.170	3.200	2.700	2.950	2.950	190,999
2022-01-13	3.100	3.200	3.100	3.170	3.170	37,962
2022-01-12	3.100	3.140	3.060	3.060	3.060	46,260
2022-01-11	3.050	3.170	3.030	3.030	3.030	23,761
2022-01-10	3.070	3.140	2.940	2.940	2.940	38,342
2022-01-07	3.140	3.200	3.060	3.060	3.060	50,477
2022-01-05	3.260	3.260	3.160	3.200	3.200	23,195
2022-01-04	3.160	3.300	3.140	3.250	3.250	51,412
2022-01-03	2.980	3.130	2.940	3.070	3.070	27,493
2021-12-30	3.030	3.100	2.980	3.010	3.010	36,806
2021-12-29	3.030	3.100	2.970	3.050	3.050	32,164
2021-12-28	2.930	3.480	2.930	3.040	3.040	159,173
2021-12-27	2.700	2.850	2.700	2.810	2.810	50,216
2021-12-23	2.620	2.700	2.620	2.700	2.700	37,423
2021-12-22	2.520	2.650	2.510	2.620	2.620	63,965
2021-12-21	2.570	2.570	2.500	2.540	2.540	9,768
2021-12-20	2.600	2.600	2.490	2.500	2.500	10,904
2021-12-17	2.520	2.580	2.460	2.580	2.580	49,392
2021-12-16	2.530	2.580	2.520	2.520	2.520	5,007
2021-12-15	2.550	2.570	2.450	2.530	2.530	5,815
2021-12-14	2.700	2.700	2.550	2.550	2.550	2,319
2021-12-13	2.660	2.660	2.540	2.580	2.580	8,273
2021-12-10	2.670	2.670	2.570	2.660	2.660	19,272
2021-12-09	2.620	2.690	2.580	2.650	2.650	28,535
2021-12-08	2.550	2.690	2.510	2.620	2.620	42,198
2021-12-07	2.560	2.600	2.500	2.550	2.550	16,821
2021-12-03	2.650	2.650	2.560	2.590	2.590	7,248
2021-12-02	2.700	2.710	2.600	2.650	2.650	11,268
2021-12-01	2.650	2.710	2.650	2.700	2.700	17,735
2021-11-30	2.530	2.640	2.520	2.620	2.620	27,745
2021-11-29	2.440	2.520	2.430	2.520	2.520	10,563
2021-11-26	2.590	2.590	2.430	2.480	2.480	12,216
2021-11-25	2.520	2.550	2.510	2.550	2.550	2,531
2021-11-24	2.600	2.600	2.520	2.600	2.600	5,774
2021-11-23	2.610	2.610	2.520	2.580	2.580	7,685
2021-11-22	2.640	2.650	2.510	2.650	2.650	7,758
2021-11-19	2.600	2.650	2.590	2.640	2.640	3,791
2021-11-18	2.670	2.670	2.550	2.590	2.590	4,117
2021-11-17	2.640	2.650	2.550	2.610	2.610	7,304
2021-11-16	2.590	2.600	2.540	2.600	2.600	7,607
2021-11-15	2.500	2.590	2.410	2.560	2.560	13,052
2021-11-12	2.650	2.650	2.500	2.500	2.500	11,996
2021-11-11	2.560	2.590	2.520	2.590	2.590	3,754
2021-11-10	2.580	2.650	2.550	2.560	2.560	31,460
2021-11-09	2.550	2.550	2.540	2.550	2.550	7,487
2021-11-08	2.570	2.590	2.510	2.540	2.540	8,078
2021-11-05	2.590	2.590	2.550	2.570	2.570	14,370
2021-11-04	2.660	2.660	2.510	2.570	2.570	4,646
2021-11-03	2.660	2.680	2.600	2.670	2.670	11,423
2021-11-02	2.520	2.680	2.510	2.650	2.650	20,046
2021-11-01	2.720	2.720	2.510	2.550	2.550	17,419
2021-10-29	2.600	2.700	2.540	2.600	2.600	14,335
2021-10-28	2.680	2.680	2.600	2.600	2.600	7,683
2021-10-27	2.690	2.720	2.620	2.680	2.680	30,555
2021-10-26	2.550	2.700	2.490	2.670	2.670	124,788
2021-10-25	2.460	2.550	2.370	2.550	2.550	19,875
2021-10-22	2.400	2.490	2.270	2.470	2.470	30,337
2021-10-21	2.240	2.400	2.190	2.400	2.400	50,443

← NewerPage 21 of 21 · 1,258 trading days

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.