SSH Communications Security Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.125 | 1.125 | 1.080 | 1.100 | 1.100 | 13,655 |
| 2025-05-14 | 1.095 | 1.130 | 1.095 | 1.100 | 1.100 | 16,063 |
| 2025-05-13 | 1.125 | 1.135 | 1.080 | 1.100 | 1.100 | 39,462 |
| 2025-05-12 | 1.105 | 1.150 | 1.105 | 1.125 | 1.125 | 61,795 |
| 2025-05-09 | 1.155 | 1.155 | 1.095 | 1.130 | 1.130 | 7,657 |
| 2025-05-08 | 1.095 | 1.150 | 1.095 | 1.145 | 1.145 | 8,975 |
| 2025-05-07 | 1.085 | 1.120 | 1.070 | 1.115 | 1.115 | 10,286 |
| 2025-05-06 | 1.070 | 1.115 | 1.050 | 1.060 | 1.060 | 18,223 |
| 2025-05-05 | 1.080 | 1.080 | 1.020 | 1.075 | 1.075 | 18,552 |
| 2025-05-02 | 1.130 | 1.130 | 1.065 | 1.085 | 1.085 | 27,920 |
| 2025-04-30 | 1.105 | 1.105 | 1.075 | 1.100 | 1.100 | 15,561 |
| 2025-04-29 | 1.175 | 1.220 | 1.075 | 1.100 | 1.100 | 86,806 |
| 2025-04-28 | 1.230 | 1.230 | 1.175 | 1.215 | 1.215 | 29,337 |
| 2025-04-25 | 1.200 | 1.245 | 1.175 | 1.215 | 1.215 | 16,269 |
| 2025-04-24 | 1.185 | 1.200 | 1.170 | 1.190 | 1.190 | 4,162 |
| 2025-04-23 | 1.165 | 1.170 | 1.150 | 1.160 | 1.160 | 7,371 |
| 2025-04-22 | 1.195 | 1.195 | 1.115 | 1.145 | 1.145 | 33,099 |
| 2025-04-17 | 1.155 | 1.190 | 1.145 | 1.185 | 1.185 | 27,659 |
| 2025-04-16 | 1.145 | 1.170 | 1.070 | 1.155 | 1.155 | 81,593 |
| 2025-04-15 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 4,732 |
| 2025-04-14 | 1.085 | 1.090 | 1.005 | 1.050 | 1.050 | 17,944 |
| 2025-04-11 | 0.988 | 1.090 | 0.966 | 1.020 | 1.020 | 88,964 |
| 2025-04-10 | 1.050 | 1.050 | 0.976 | 0.996 | 0.996 | 27,630 |
| 2025-04-09 | 0.998 | 0.998 | 0.940 | 0.968 | 0.968 | 64,954 |
| 2025-04-08 | 0.960 | 1.035 | 0.960 | 1.010 | 1.010 | 51,687 |
| 2025-04-07 | 0.990 | 1.055 | 0.936 | 0.984 | 0.984 | 67,342 |
| 2025-04-04 | 1.065 | 1.065 | 0.980 | 1.030 | 1.030 | 40,016 |
| 2025-04-03 | 1.075 | 1.075 | 1.040 | 1.055 | 1.055 | 45,950 |
| 2025-04-02 | 1.095 | 1.095 | 1.050 | 1.075 | 1.075 | 19,645 |
| 2025-04-01 | 1.055 | 1.115 | 1.045 | 1.085 | 1.085 | 18,505 |
| 2025-03-31 | 1.090 | 1.135 | 1.040 | 1.055 | 1.055 | 34,593 |
| 2025-03-28 | 1.120 | 1.120 | 1.060 | 1.100 | 1.100 | 21,070 |
| 2025-03-27 | 1.175 | 1.175 | 1.100 | 1.120 | 1.120 | 19,858 |
| 2025-03-26 | 1.135 | 1.140 | 1.075 | 1.135 | 1.135 | 15,244 |
| 2025-03-25 | 1.135 | 1.140 | 1.110 | 1.120 | 1.120 | 14,779 |
| 2025-03-24 | 1.135 | 1.140 | 1.115 | 1.140 | 1.140 | 23,707 |
| 2025-03-21 | 1.170 | 1.190 | 1.120 | 1.135 | 1.135 | 13,221 |
| 2025-03-20 | 1.200 | 1.200 | 1.150 | 1.170 | 1.170 | 17,477 |
| 2025-03-19 | 1.205 | 1.205 | 1.165 | 1.200 | 1.200 | 12,757 |
| 2025-03-18 | 1.165 | 1.200 | 1.165 | 1.200 | 1.200 | 3,145 |
| 2025-03-17 | 1.225 | 1.225 | 1.150 | 1.170 | 1.170 | 6,244 |
| 2025-03-14 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 6,006 |
| 2025-03-13 | 1.195 | 1.200 | 1.165 | 1.165 | 1.165 | 12,327 |
| 2025-03-12 | 1.180 | 1.205 | 1.160 | 1.200 | 1.200 | 12,406 |
| 2025-03-11 | 1.190 | 1.210 | 1.175 | 1.210 | 1.210 | 13,268 |
| 2025-03-10 | 1.180 | 1.230 | 1.180 | 1.190 | 1.190 | 5,844 |
| 2025-03-07 | 1.205 | 1.220 | 1.175 | 1.180 | 1.180 | 10,709 |
| 2025-03-06 | 1.200 | 1.215 | 1.180 | 1.200 | 1.200 | 35,610 |
| 2025-03-05 | 1.190 | 1.200 | 1.170 | 1.195 | 1.195 | 12,773 |
| 2025-03-04 | 1.170 | 1.195 | 1.155 | 1.185 | 1.185 | 30,787 |
| 2025-03-03 | 1.170 | 1.220 | 1.160 | 1.190 | 1.190 | 3,662 |
| 2025-02-28 | 1.130 | 1.210 | 1.130 | 1.170 | 1.170 | 28,001 |
| 2025-02-27 | 1.195 | 1.200 | 1.140 | 1.180 | 1.180 | 40,582 |
| 2025-02-26 | 1.210 | 1.215 | 1.185 | 1.205 | 1.205 | 7,983 |
| 2025-02-25 | 1.210 | 1.215 | 1.180 | 1.210 | 1.210 | 15,592 |
| 2025-02-24 | 1.160 | 1.220 | 1.160 | 1.190 | 1.190 | 18,392 |
| 2025-02-21 | 1.190 | 1.230 | 1.190 | 1.190 | 1.190 | 10,555 |
| 2025-02-20 | 1.195 | 1.210 | 1.160 | 1.200 | 1.200 | 20,408 |
| 2025-02-19 | 1.185 | 1.195 | 1.145 | 1.195 | 1.195 | 47,551 |
| 2025-02-18 | 1.210 | 1.210 | 1.120 | 1.185 | 1.185 | 92,819 |
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.