SSH Communications Security Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.010 | 1.035 | 1.000 | 1.035 | 1.035 | 19,176 |
| 2024-11-13 | 1.020 | 1.025 | 1.010 | 1.010 | 1.010 | 16,911 |
| 2024-11-12 | 1.045 | 1.050 | 1.020 | 1.020 | 1.020 | 29,226 |
| 2024-11-11 | 1.055 | 1.070 | 1.025 | 1.070 | 1.070 | 22,485 |
| 2024-11-08 | 1.075 | 1.075 | 1.040 | 1.040 | 1.040 | 34,719 |
| 2024-11-07 | 1.035 | 1.085 | 1.025 | 1.075 | 1.075 | 57,255 |
| 2024-11-06 | 1.050 | 1.080 | 1.035 | 1.045 | 1.045 | 14,041 |
| 2024-11-05 | 1.050 | 1.075 | 1.030 | 1.055 | 1.055 | 16,502 |
| 2024-11-04 | 1.125 | 1.125 | 1.040 | 1.050 | 1.050 | 100,729 |
| 2024-11-01 | 1.100 | 1.170 | 1.100 | 1.160 | 1.160 | 9,782 |
| 2024-10-31 | 1.115 | 1.125 | 1.050 | 1.080 | 1.080 | 42,712 |
| 2024-10-30 | 1.185 | 1.185 | 1.110 | 1.130 | 1.130 | 31,758 |
| 2024-10-29 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 47,527 |
| 2024-10-28 | 1.215 | 1.230 | 1.180 | 1.225 | 1.225 | 18,996 |
| 2024-10-25 | 1.180 | 1.235 | 1.180 | 1.215 | 1.215 | 21,776 |
| 2024-10-24 | 1.220 | 1.230 | 1.180 | 1.185 | 1.185 | 14,710 |
| 2024-10-23 | 1.230 | 1.230 | 1.190 | 1.210 | 1.210 | 25,890 |
| 2024-10-22 | 1.190 | 1.230 | 1.185 | 1.225 | 1.225 | 12,269 |
| 2024-10-21 | 1.205 | 1.210 | 1.195 | 1.195 | 1.195 | 19,093 |
| 2024-10-18 | 1.230 | 1.230 | 1.180 | 1.215 | 1.215 | 20,859 |
| 2024-10-17 | 1.180 | 1.220 | 1.170 | 1.220 | 1.220 | 8,521 |
| 2024-10-16 | 1.235 | 1.235 | 1.190 | 1.205 | 1.205 | 4,775 |
| 2024-10-15 | 1.220 | 1.230 | 1.185 | 1.215 | 1.215 | 7,915 |
| 2024-10-14 | 1.210 | 1.235 | 1.180 | 1.215 | 1.215 | 9,417 |
| 2024-10-11 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 23,225 |
| 2024-10-10 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 5,448 |
| 2024-10-09 | 1.200 | 1.205 | 1.190 | 1.205 | 1.205 | 8,126 |
| 2024-10-08 | 1.185 | 1.205 | 1.185 | 1.205 | 1.205 | 3,001 |
| 2024-10-07 | 1.230 | 1.235 | 1.190 | 1.210 | 1.210 | 4,363 |
| 2024-10-04 | 1.200 | 1.225 | 1.200 | 1.210 | 1.210 | 9,773 |
| 2024-10-03 | 1.245 | 1.245 | 1.200 | 1.220 | 1.220 | 13,430 |
| 2024-10-02 | 1.230 | 1.250 | 1.200 | 1.220 | 1.220 | 39,872 |
| 2024-10-01 | 1.190 | 1.210 | 1.180 | 1.190 | 1.190 | 11,620 |
| 2024-09-30 | 1.195 | 1.195 | 1.170 | 1.175 | 1.175 | 88,654 |
| 2024-09-27 | 1.210 | 1.240 | 1.170 | 1.195 | 1.195 | 37,971 |
| 2024-09-26 | 1.270 | 1.270 | 1.210 | 1.225 | 1.225 | 41,071 |
| 2024-09-25 | 1.240 | 1.260 | 1.235 | 1.255 | 1.255 | 22,458 |
| 2024-09-24 | 1.245 | 1.265 | 1.225 | 1.245 | 1.245 | 11,628 |
| 2024-09-23 | 1.245 | 1.265 | 1.230 | 1.245 | 1.245 | 11,112 |
| 2024-09-20 | 1.240 | 1.255 | 1.235 | 1.250 | 1.250 | 7,779 |
| 2024-09-19 | 1.260 | 1.270 | 1.235 | 1.240 | 1.240 | 30,137 |
| 2024-09-18 | 1.260 | 1.285 | 1.240 | 1.250 | 1.250 | 27,054 |
| 2024-09-17 | 1.250 | 1.295 | 1.250 | 1.260 | 1.260 | 27,540 |
| 2024-09-16 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 20,723 |
| 2024-09-13 | 1.295 | 1.295 | 1.260 | 1.290 | 1.290 | 6,187 |
| 2024-09-12 | 1.290 | 1.290 | 1.260 | 1.275 | 1.275 | 18,974 |
| 2024-09-11 | 1.285 | 1.295 | 1.260 | 1.270 | 1.270 | 20,583 |
| 2024-09-10 | 1.285 | 1.295 | 1.270 | 1.275 | 1.275 | 4,453 |
| 2024-09-09 | 1.280 | 1.315 | 1.270 | 1.285 | 1.285 | 18,395 |
| 2024-09-06 | 1.280 | 1.315 | 1.280 | 1.315 | 1.315 | 12,757 |
| 2024-09-05 | 1.255 | 1.290 | 1.255 | 1.280 | 1.280 | 8,178 |
| 2024-09-04 | 1.260 | 1.295 | 1.260 | 1.280 | 1.280 | 2,704 |
| 2024-09-03 | 1.270 | 1.295 | 1.255 | 1.280 | 1.280 | 22,440 |
| 2024-09-02 | 1.295 | 1.295 | 1.255 | 1.255 | 1.255 | 22,343 |
| 2024-08-30 | 1.275 | 1.305 | 1.270 | 1.285 | 1.285 | 18,420 |
| 2024-08-29 | 1.315 | 1.315 | 1.270 | 1.295 | 1.295 | 10,666 |
| 2024-08-28 | 1.275 | 1.320 | 1.275 | 1.320 | 1.320 | 17,565 |
| 2024-08-27 | 1.295 | 1.305 | 1.270 | 1.295 | 1.295 | 11,512 |
| 2024-08-26 | 1.300 | 1.300 | 1.265 | 1.300 | 1.300 | 12,105 |
| 2024-08-23 | 1.295 | 1.315 | 1.275 | 1.295 | 1.295 | 6,072 |
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.