SSH Communications Security Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.215 | 1.220 | 1.190 | 1.210 | 1.210 | 30,403 |
| 2025-02-14 | 1.210 | 1.220 | 1.135 | 1.200 | 1.200 | 115,781 |
| 2025-02-13 | 1.125 | 1.125 | 1.060 | 1.100 | 1.100 | 18,054 |
| 2025-02-12 | 1.115 | 1.135 | 1.095 | 1.100 | 1.100 | 36,907 |
| 2025-02-11 | 1.080 | 1.130 | 1.075 | 1.120 | 1.120 | 28,496 |
| 2025-02-10 | 1.120 | 1.120 | 1.050 | 1.075 | 1.075 | 5,797 |
| 2025-02-07 | 1.065 | 1.120 | 1.065 | 1.095 | 1.095 | 20,490 |
| 2025-02-06 | 1.100 | 1.140 | 1.085 | 1.140 | 1.140 | 3,662 |
| 2025-02-05 | 1.090 | 1.090 | 1.050 | 1.085 | 1.085 | 21,957 |
| 2025-02-04 | 1.090 | 1.090 | 1.065 | 1.080 | 1.080 | 8,094 |
| 2025-02-03 | 1.070 | 1.095 | 1.040 | 1.070 | 1.070 | 17,622 |
| 2025-01-31 | 1.085 | 1.140 | 1.080 | 1.110 | 1.110 | 21,877 |
| 2025-01-30 | 1.055 | 1.085 | 1.035 | 1.085 | 1.085 | 52,140 |
| 2025-01-29 | 1.045 | 1.065 | 1.030 | 1.065 | 1.065 | 32,691 |
| 2025-01-28 | 1.045 | 1.050 | 1.040 | 1.045 | 1.045 | 10,711 |
| 2025-01-27 | 1.060 | 1.060 | 1.020 | 1.045 | 1.045 | 20,509 |
| 2025-01-24 | 1.050 | 1.085 | 1.030 | 1.085 | 1.085 | 51,873 |
| 2025-01-23 | 1.040 | 1.060 | 1.025 | 1.050 | 1.050 | 10,358 |
| 2025-01-22 | 1.040 | 1.060 | 1.025 | 1.040 | 1.040 | 26,061 |
| 2025-01-21 | 1.075 | 1.075 | 1.040 | 1.040 | 1.040 | 10,996 |
| 2025-01-20 | 1.060 | 1.075 | 1.030 | 1.045 | 1.045 | 9,581 |
| 2025-01-17 | 1.035 | 1.065 | 1.035 | 1.060 | 1.060 | 14,442 |
| 2025-01-16 | 1.030 | 1.055 | 1.030 | 1.035 | 1.035 | 3,894 |
| 2025-01-15 | 1.020 | 1.025 | 1.010 | 1.015 | 1.015 | 16,482 |
| 2025-01-14 | 1.035 | 1.050 | 1.010 | 1.010 | 1.010 | 9,160 |
| 2025-01-13 | 1.070 | 1.070 | 1.010 | 1.020 | 1.020 | 17,374 |
| 2025-01-10 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 13,363 |
| 2025-01-09 | 1.060 | 1.080 | 1.035 | 1.080 | 1.080 | 37,010 |
| 2025-01-08 | 1.060 | 1.060 | 1.035 | 1.055 | 1.055 | 53,441 |
| 2025-01-07 | 1.085 | 1.115 | 1.040 | 1.060 | 1.060 | 56,438 |
| 2025-01-03 | 1.080 | 1.150 | 1.080 | 1.090 | 1.090 | 27,188 |
| 2025-01-02 | 1.040 | 1.120 | 1.040 | 1.080 | 1.080 | 78,183 |
| 2024-12-30 | 1.110 | 1.120 | 1.030 | 1.040 | 1.040 | 95,910 |
| 2024-12-27 | 1.065 | 1.130 | 1.000 | 1.055 | 1.055 | 114,906 |
| 2024-12-23 | 1.100 | 1.135 | 1.050 | 1.080 | 1.080 | 41,093 |
| 2024-12-20 | 1.040 | 1.155 | 1.020 | 1.130 | 1.130 | 58,737 |
| 2024-12-19 | 1.035 | 1.065 | 1.010 | 1.040 | 1.040 | 56,771 |
| 2024-12-18 | 1.085 | 1.090 | 1.010 | 1.075 | 1.075 | 29,628 |
| 2024-12-17 | 1.045 | 1.055 | 1.010 | 1.050 | 1.050 | 24,290 |
| 2024-12-16 | 1.030 | 1.085 | 1.015 | 1.070 | 1.070 | 25,696 |
| 2024-12-13 | 1.085 | 1.130 | 1.060 | 1.095 | 1.095 | 30,392 |
| 2024-12-12 | 1.120 | 1.145 | 1.080 | 1.090 | 1.090 | 613,082 |
| 2024-12-11 | 1.090 | 1.135 | 1.060 | 1.120 | 1.120 | 23,265 |
| 2024-12-10 | 1.125 | 1.125 | 1.070 | 1.090 | 1.090 | 9,189 |
| 2024-12-09 | 1.130 | 1.185 | 1.015 | 1.140 | 1.140 | 36,564 |
| 2024-12-05 | 1.105 | 1.195 | 1.105 | 1.145 | 1.145 | 29,007 |
| 2024-12-04 | 1.050 | 1.225 | 1.050 | 1.135 | 1.135 | 23,576 |
| 2024-12-03 | 1.070 | 1.090 | 1.030 | 1.090 | 1.090 | 25,850 |
| 2024-12-02 | 1.065 | 1.065 | 1.030 | 1.040 | 1.040 | 10,232 |
| 2024-11-29 | 1.045 | 1.115 | 1.045 | 1.065 | 1.065 | 15,053 |
| 2024-11-28 | 1.090 | 1.090 | 1.025 | 1.045 | 1.045 | 5,811 |
| 2024-11-27 | 1.045 | 1.045 | 1.025 | 1.025 | 1.025 | 1,725 |
| 2024-11-26 | 1.045 | 1.050 | 1.000 | 1.040 | 1.040 | 24,677 |
| 2024-11-25 | 1.040 | 1.090 | 1.030 | 1.045 | 1.045 | 23,904 |
| 2024-11-22 | 1.085 | 1.085 | 1.020 | 1.045 | 1.045 | 2,093 |
| 2024-11-21 | 1.085 | 1.085 | 1.045 | 1.080 | 1.080 | 40,222 |
| 2024-11-20 | 0.980 | 1.065 | 0.980 | 1.055 | 1.055 | 74,362 |
| 2024-11-19 | 1.010 | 1.010 | 0.976 | 0.988 | 0.988 | 35,308 |
| 2024-11-18 | 1.010 | 1.010 | 0.982 | 1.010 | 1.010 | 18,279 |
| 2024-11-15 | 1.005 | 1.035 | 1.000 | 1.010 | 1.010 | 20,464 |
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.