SSH Communications Security Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 2.890 | 2.930 | 2.830 | 2.920 | 2.920 | 49,224 |
| 2026-01-30 | 2.880 | 2.970 | 2.850 | 2.930 | 2.930 | 52,336 |
| 2026-01-29 | 2.960 | 2.970 | 2.860 | 2.880 | 2.880 | 44,725 |
| 2026-01-28 | 3.000 | 3.000 | 2.920 | 2.970 | 2.970 | 33,890 |
| 2026-01-27 | 2.990 | 3.070 | 2.970 | 2.990 | 2.990 | 58,956 |
| 2026-01-26 | 3.090 | 3.120 | 2.960 | 2.980 | 2.980 | 103,534 |
| 2026-01-23 | 3.020 | 3.120 | 2.980 | 3.090 | 3.090 | 91,344 |
| 2026-01-22 | 3.050 | 3.140 | 2.980 | 3.030 | 3.030 | 61,583 |
| 2026-01-21 | 2.950 | 3.070 | 2.920 | 3.010 | 3.010 | 74,012 |
| 2026-01-20 | 3.080 | 3.100 | 2.920 | 2.950 | 2.950 | 93,278 |
| 2026-01-19 | 3.000 | 3.160 | 2.930 | 3.080 | 3.080 | 146,322 |
| 2026-01-16 | 3.400 | 3.400 | 3.070 | 3.070 | 3.070 | 334,513 |
| 2026-01-15 | 2.790 | 3.470 | 2.770 | 3.470 | 3.470 | 607,544 |
| 2026-01-14 | 2.730 | 2.800 | 2.730 | 2.790 | 2.790 | 40,904 |
| 2026-01-13 | 2.660 | 2.750 | 2.650 | 2.730 | 2.730 | 44,546 |
| 2026-01-12 | 2.730 | 2.760 | 2.660 | 2.680 | 2.680 | 50,696 |
| 2026-01-09 | 2.740 | 2.770 | 2.710 | 2.720 | 2.720 | 56,298 |
| 2026-01-08 | 2.800 | 2.860 | 2.740 | 2.750 | 2.750 | 78,935 |
| 2026-01-07 | 2.780 | 2.870 | 2.780 | 2.800 | 2.800 | 54,542 |
| 2026-01-05 | 2.860 | 2.900 | 2.750 | 2.790 | 2.790 | 120,462 |
| 2026-01-02 | 3.000 | 3.000 | 2.850 | 2.900 | 2.900 | 250,352 |
| 2025-12-30 | 3.040 | 3.260 | 3.040 | 3.150 | 3.150 | 114,833 |
| 2025-12-29 | 2.950 | 3.070 | 2.940 | 3.030 | 3.030 | 61,553 |
| 2025-12-23 | 2.960 | 3.070 | 2.940 | 2.970 | 2.970 | 50,400 |
| 2025-12-22 | 3.060 | 3.060 | 2.910 | 2.950 | 2.950 | 50,170 |
| 2025-12-19 | 2.950 | 3.150 | 2.880 | 3.020 | 3.020 | 102,402 |
| 2025-12-18 | 2.950 | 2.990 | 2.870 | 2.950 | 2.950 | 36,452 |
| 2025-12-17 | 2.980 | 3.030 | 2.910 | 2.950 | 2.950 | 22,330 |
| 2025-12-16 | 3.040 | 3.040 | 2.930 | 2.980 | 2.980 | 59,659 |
| 2025-12-15 | 3.050 | 3.080 | 2.990 | 3.010 | 3.010 | 34,959 |
| 2025-12-12 | 3.090 | 3.100 | 3.020 | 3.050 | 3.050 | 44,720 |
| 2025-12-11 | 3.030 | 3.070 | 2.990 | 3.010 | 3.010 | 27,047 |
| 2025-12-10 | 3.160 | 3.190 | 3.020 | 3.030 | 3.030 | 56,107 |
| 2025-12-09 | 3.200 | 3.200 | 3.050 | 3.160 | 3.160 | 69,900 |
| 2025-12-08 | 3.030 | 3.230 | 3.020 | 3.150 | 3.150 | 99,534 |
| 2025-12-05 | 2.960 | 3.180 | 2.960 | 3.020 | 3.020 | 133,465 |
| 2025-12-04 | 2.740 | 3.000 | 2.740 | 2.910 | 2.910 | 186,158 |
| 2025-12-03 | 2.700 | 2.800 | 2.700 | 2.720 | 2.720 | 74,462 |
| 2025-12-02 | 2.750 | 2.780 | 2.680 | 2.710 | 2.710 | 93,573 |
| 2025-12-01 | 2.870 | 2.880 | 2.740 | 2.770 | 2.770 | 62,567 |
| 2025-11-28 | 2.910 | 2.980 | 2.810 | 2.890 | 2.890 | 44,172 |
| 2025-11-27 | 2.860 | 2.900 | 2.700 | 2.860 | 2.860 | 100,826 |
| 2025-11-26 | 2.680 | 2.860 | 2.680 | 2.800 | 2.800 | 148,901 |
| 2025-11-25 | 3.030 | 3.030 | 2.620 | 2.660 | 2.660 | 427,067 |
| 2025-11-24 | 3.180 | 3.280 | 3.150 | 3.250 | 3.250 | 51,614 |
| 2025-11-21 | 3.240 | 3.250 | 3.120 | 3.160 | 3.160 | 66,559 |
| 2025-11-20 | 3.250 | 3.370 | 3.210 | 3.250 | 3.250 | 53,343 |
| 2025-11-19 | 3.130 | 3.310 | 3.120 | 3.230 | 3.230 | 75,143 |
| 2025-11-18 | 3.190 | 3.190 | 3.050 | 3.110 | 3.110 | 54,225 |
| 2025-11-17 | 3.220 | 3.380 | 3.150 | 3.190 | 3.190 | 75,233 |
| 2025-11-14 | 3.150 | 3.240 | 3.070 | 3.190 | 3.190 | 43,730 |
| 2025-11-13 | 3.100 | 3.240 | 3.090 | 3.150 | 3.150 | 101,110 |
| 2025-11-12 | 3.120 | 3.240 | 3.070 | 3.080 | 3.080 | 63,633 |
| 2025-11-11 | 3.060 | 3.140 | 3.030 | 3.120 | 3.120 | 102,787 |
| 2025-11-10 | 3.260 | 3.260 | 3.020 | 3.070 | 3.070 | 318,552 |
| 2025-11-07 | 3.360 | 3.560 | 3.280 | 3.280 | 3.280 | 82,797 |
| 2025-11-06 | 3.410 | 3.520 | 3.390 | 3.390 | 3.390 | 83,775 |
| 2025-11-05 | 3.480 | 3.560 | 3.400 | 3.480 | 3.480 | 73,256 |
| 2025-11-04 | 3.610 | 3.610 | 3.450 | 3.510 | 3.510 | 80,662 |
| 2025-11-03 | 3.690 | 3.700 | 3.500 | 3.620 | 3.620 | 84,497 |
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.