SSH Communications Security Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.690 | 3.700 | 3.500 | 3.620 | 3.620 | 84,497 |
| 2025-10-31 | 3.670 | 3.860 | 3.670 | 3.700 | 3.700 | 65,437 |
| 2025-10-30 | 3.630 | 3.890 | 3.630 | 3.660 | 3.660 | 80,984 |
| 2025-10-29 | 3.740 | 3.740 | 3.580 | 3.620 | 3.620 | 97,190 |
| 2025-10-28 | 3.590 | 3.860 | 3.590 | 3.740 | 3.740 | 118,347 |
| 2025-10-27 | 3.870 | 3.870 | 3.420 | 3.580 | 3.580 | 302,475 |
| 2025-10-24 | 4.140 | 4.140 | 3.760 | 3.870 | 3.870 | 167,134 |
| 2025-10-23 | 4.150 | 4.490 | 3.890 | 4.150 | 4.150 | 287,227 |
| 2025-10-22 | 4.280 | 4.380 | 4.110 | 4.140 | 4.140 | 137,787 |
| 2025-10-21 | 4.020 | 4.390 | 3.960 | 4.240 | 4.240 | 177,293 |
| 2025-10-20 | 3.860 | 4.090 | 3.850 | 4.020 | 4.020 | 88,792 |
| 2025-10-17 | 4.000 | 4.120 | 3.870 | 3.920 | 3.920 | 106,990 |
| 2025-10-16 | 4.040 | 4.140 | 3.980 | 4.000 | 4.000 | 90,084 |
| 2025-10-15 | 4.000 | 4.400 | 4.000 | 4.080 | 4.080 | 155,481 |
| 2025-10-14 | 4.270 | 4.280 | 3.820 | 3.990 | 3.990 | 244,399 |
| 2025-10-13 | 4.440 | 4.520 | 4.240 | 4.270 | 4.270 | 84,131 |
| 2025-10-10 | 4.250 | 4.560 | 4.020 | 4.450 | 4.450 | 162,873 |
| 2025-10-09 | 4.830 | 4.840 | 4.180 | 4.280 | 4.280 | 207,759 |
| 2025-10-08 | 4.820 | 5.200 | 4.780 | 4.810 | 4.810 | 126,311 |
| 2025-10-07 | 4.760 | 4.960 | 4.760 | 4.820 | 4.820 | 39,638 |
| 2025-10-06 | 5.020 | 5.080 | 4.750 | 4.790 | 4.790 | 91,673 |
| 2025-10-03 | 5.000 | 5.120 | 4.930 | 5.020 | 5.020 | 70,298 |
| 2025-10-02 | 5.140 | 5.240 | 4.900 | 5.000 | 5.000 | 147,941 |
| 2025-10-01 | 4.890 | 5.060 | 4.300 | 4.860 | 4.860 | 362,240 |
| 2025-09-30 | 5.220 | 5.460 | 4.720 | 4.880 | 4.880 | 313,234 |
| 2025-09-29 | 4.740 | 5.660 | 4.740 | 5.100 | 5.100 | 611,624 |
| 2025-09-26 | 4.330 | 4.790 | 4.330 | 4.640 | 4.640 | 447,657 |
| 2025-09-25 | 4.020 | 4.470 | 4.020 | 4.290 | 4.290 | 341,821 |
| 2025-09-24 | 3.730 | 4.120 | 3.720 | 3.970 | 3.970 | 238,021 |
| 2025-09-23 | 3.550 | 3.840 | 3.480 | 3.710 | 3.710 | 115,369 |
| 2025-09-22 | 3.650 | 3.890 | 3.310 | 3.560 | 3.560 | 293,797 |
| 2025-09-19 | 4.080 | 4.090 | 3.680 | 3.710 | 3.710 | 267,312 |
| 2025-09-18 | 3.620 | 4.090 | 3.620 | 4.080 | 4.080 | 434,862 |
| 2025-09-17 | 2.910 | 3.770 | 2.910 | 3.550 | 3.550 | 734,487 |
| 2025-09-16 | 2.440 | 2.730 | 2.400 | 2.670 | 2.670 | 180,315 |
| 2025-09-15 | 2.250 | 2.410 | 2.250 | 2.410 | 2.410 | 77,739 |
| 2025-09-12 | 2.290 | 2.290 | 2.200 | 2.220 | 2.220 | 31,122 |
| 2025-09-11 | 2.340 | 2.390 | 2.270 | 2.300 | 2.300 | 55,764 |
| 2025-09-10 | 2.390 | 2.400 | 2.330 | 2.340 | 2.340 | 22,135 |
| 2025-09-09 | 2.380 | 2.440 | 2.370 | 2.390 | 2.390 | 58,314 |
| 2025-09-08 | 2.190 | 2.400 | 2.190 | 2.370 | 2.370 | 66,881 |
| 2025-09-05 | 2.170 | 2.220 | 2.140 | 2.180 | 2.180 | 25,130 |
| 2025-09-04 | 2.250 | 2.260 | 2.150 | 2.220 | 2.220 | 61,857 |
| 2025-09-03 | 2.310 | 2.350 | 2.250 | 2.250 | 2.250 | 26,165 |
| 2025-09-02 | 2.330 | 2.380 | 2.320 | 2.320 | 2.320 | 13,032 |
| 2025-09-01 | 2.350 | 2.370 | 2.330 | 2.330 | 2.330 | 16,884 |
| 2025-08-29 | 2.340 | 2.380 | 2.330 | 2.350 | 2.350 | 16,601 |
| 2025-08-28 | 2.380 | 2.400 | 2.340 | 2.340 | 2.340 | 16,806 |
| 2025-08-27 | 2.340 | 2.400 | 2.330 | 2.360 | 2.360 | 17,958 |
| 2025-08-26 | 2.360 | 2.390 | 2.330 | 2.330 | 2.330 | 25,634 |
| 2025-08-25 | 2.410 | 2.410 | 2.340 | 2.350 | 2.350 | 14,463 |
| 2025-08-22 | 2.350 | 2.450 | 2.350 | 2.380 | 2.380 | 34,502 |
| 2025-08-21 | 2.340 | 2.360 | 2.330 | 2.360 | 2.360 | 15,511 |
| 2025-08-20 | 2.330 | 2.400 | 2.330 | 2.330 | 2.330 | 29,190 |
| 2025-08-19 | 2.410 | 2.460 | 2.360 | 2.360 | 2.360 | 35,675 |
| 2025-08-18 | 2.330 | 2.410 | 2.330 | 2.410 | 2.410 | 19,624 |
| 2025-08-15 | 2.330 | 2.410 | 2.320 | 2.330 | 2.330 | 13,389 |
| 2025-08-14 | 2.360 | 2.370 | 2.310 | 2.330 | 2.330 | 38,216 |
| 2025-08-13 | 2.410 | 2.470 | 2.360 | 2.370 | 2.370 | 35,961 |
| 2025-08-12 | 2.630 | 2.630 | 2.420 | 2.430 | 2.430 | 53,809 |
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.