SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	2.570	2.640	2.540	2.540	2.540	39,581
2025-08-08	2.670	2.670	2.500	2.550	2.550	84,086
2025-08-07	2.680	2.710	2.510	2.560	2.560	104,970
2025-08-06	2.770	2.790	2.640	2.640	2.640	66,991
2025-08-05	2.710	2.780	2.710	2.750	2.750	99,195
2025-08-04	2.500	2.730	2.480	2.650	2.650	126,279
2025-08-01	2.740	2.830	2.380	2.480	2.480	214,502
2025-07-31	2.600	2.820	2.600	2.690	2.690	347,555
2025-07-30	2.170	2.730	2.120	2.500	2.500	524,419
2025-07-29	2.130	2.160	2.090	2.100	2.100	39,554
2025-07-28	2.130	2.200	2.130	2.150	2.150	36,399
2025-07-25	2.180	2.180	2.120	2.120	2.120	37,271
2025-07-24	2.090	2.190	2.070	2.190	2.190	55,990
2025-07-23	2.160	2.170	2.060	2.060	2.060	64,431
2025-07-22	2.050	2.180	2.050	2.150	2.150	91,653
2025-07-21	2.070	2.210	1.960	2.060	2.060	141,810
2025-07-18	2.250	2.250	2.000	2.070	2.070	209,496
2025-07-17	2.480	2.480	2.130	2.250	2.250	262,308
2025-07-16	2.500	2.540	2.320	2.410	2.410	308,979
2025-07-15	2.370	2.550	2.350	2.480	2.480	200,319
2025-07-14	2.610	2.710	2.300	2.370	2.370	380,350
2025-07-11	2.750	2.960	2.500	2.590	2.590	598,198
2025-07-10	2.430	2.780	2.400	2.740	2.740	511,186
2025-07-09	2.470	2.480	2.230	2.360	2.360	288,382
2025-07-08	1.925	2.500	1.925	2.460	2.460	645,931
2025-07-07	1.810	1.935	1.790	1.915	1.915	110,865
2025-07-04	1.840	1.890	1.750	1.800	1.800	244,581
2025-07-03	1.970	2.020	1.795	1.840	1.840	460,606
2025-07-02	1.815	1.965	1.755	1.910	1.910	829,241
2025-07-01	1.475	1.845	1.475	1.725	1.725	1,251,836
2025-06-30	1.015	1.030	1.005	1.020	1.020	25,506
2025-06-27	1.045	1.045	0.992	1.020	1.020	46,008
2025-06-26	1.000	1.015	0.982	1.000	1.000	42,699
2025-06-25	1.005	1.005	0.988	1.000	1.000	45,982
2025-06-24	1.045	1.045	0.992	1.005	1.005	43,813
2025-06-23	1.010	1.015	0.996	1.015	1.015	10,115
2025-06-19	1.045	1.045	0.998	1.000	1.000	22,278
2025-06-18	1.015	1.030	1.005	1.025	1.025	33,202
2025-06-17	1.045	1.050	1.000	1.050	1.050	39,351
2025-06-16	1.070	1.070	1.050	1.050	1.050	34,597
2025-06-13	1.075	1.085	1.050	1.055	1.055	46,563
2025-06-12	1.125	1.125	1.070	1.085	1.085	17,480
2025-06-11	1.100	1.100	1.080	1.100	1.100	18,816
2025-06-10	1.090	1.100	1.080	1.100	1.100	1,632
2025-06-09	1.090	1.100	1.075	1.090	1.090	26,220
2025-06-06	1.085	1.110	1.085	1.090	1.090	25,679
2025-06-05	1.085	1.115	1.065	1.070	1.070	34,580
2025-06-04	1.090	1.100	1.065	1.085	1.085	6,834
2025-06-03	1.120	1.120	1.055	1.085	1.085	797
2025-06-02	1.080	1.100	1.050	1.065	1.065	17,686
2025-05-30	1.100	1.125	1.095	1.115	1.115	28,286
2025-05-28	1.110	1.125	1.090	1.090	1.090	31,399
2025-05-27	1.080	1.115	1.080	1.100	1.100	9,945
2025-05-26	1.055	1.080	1.040	1.080	1.080	12,650
2025-05-23	1.065	1.100	1.055	1.055	1.055	30,580
2025-05-22	1.055	1.075	1.050	1.070	1.070	13,144
2025-05-21	1.040	1.085	1.035	1.065	1.065	11,808
2025-05-20	1.060	1.080	1.030	1.040	1.040	56,051
2025-05-19	1.095	1.095	1.045	1.070	1.070	58,737
2025-05-16	1.120	1.130	1.080	1.100	1.100	10,730

← NewerPage 6 of 21 · 1,257 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.