SSH Communications Security Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.848	1.850	1.840	1.850	1.850	5,814
2026-10-16	1.842	1.878	1.842	1.848	1.848	10,273
2026-10-15	1.858	1.860	1.836	1.854	1.854	6,276
2026-10-14	1.910	1.910	1.840	1.874	1.874	22,511
2026-10-13	1.898	1.898	1.860	1.898	1.898	22,662
2026-10-12	1.990	2.005	1.860	1.910	1.910	28,560
2026-10-09	1.982	2.010	1.958	1.990	1.990	8,743
2026-10-08	1.996	2.035	1.942	1.984	1.984	13,589
2026-10-07	2.055	2.055	1.980	2.010	2.010	13,746
2026-10-06	2.015	2.055	1.980	2.055	2.055	20,322
2026-10-05	2.040	2.050	2.010	2.015	2.015	4,772
2026-10-02	2.025	2.120	1.980	2.035	2.035	15,397
2026-10-01	2.085	2.085	2.005	2.030	2.030	21,080
2026-09-30	2.140	2.140	2.055	2.090	2.090	23,387
2026-09-29	2.140	2.150	2.060	2.060	2.060	14,537
2026-09-28	2.185	2.240	2.105	2.140	2.140	25,263
2026-09-25	2.015	2.180	2.000	2.180	2.180	57,578
2026-09-24	1.952	2.020	1.950	2.020	2.020	39,384
2026-09-23	2.010	2.040	1.922	1.996	1.996	128,388
2026-09-22	2.120	2.170	2.120	2.130	2.130	3,064
2026-09-21	2.170	2.200	2.110	2.120	2.120	8,876
2026-09-18	2.150	2.205	2.145	2.170	2.170	18,266
2026-09-17	2.280	2.280	2.145	2.175	2.175	20,777
2026-09-16	2.155	2.200	2.155	2.190	2.190	7,467
2026-09-15	2.180	2.215	2.125	2.145	2.145	26,193
2026-09-14	2.225	2.240	2.080	2.120	2.120	34,836
2026-09-11	2.270	2.300	2.200	2.220	2.220	30,344
2026-09-10	2.280	2.335	2.265	2.270	2.270	14,117
2026-09-09	2.460	2.465	2.250	2.320	2.320	108,276
2026-09-08	2.735	2.735	2.405	2.460	2.460	97,803
2026-09-07	2.250	2.900	2.120	2.670	2.670	209,389
2026-09-04	2.110	2.300	2.110	2.250	2.250	191,921
2026-09-03	1.870	2.120	1.870	2.110	2.110	98,535
2026-09-02	1.900	1.960	1.858	1.900	1.900	23,028
2026-09-01	1.800	1.900	1.788	1.890	1.890	46,131
2026-08-31	1.796	1.804	1.780	1.786	1.786	8,386
2026-08-28	1.800	1.804	1.780	1.794	1.794	20,071
2026-08-27	1.810	1.838	1.804	1.806	1.806	11,681
2026-08-26	1.794	1.834	1.794	1.824	1.824	9,265
2026-08-25	1.800	1.848	1.780	1.816	1.816	19,068
2026-08-24	1.830	1.830	1.790	1.812	1.812	11,380
2026-08-21	1.830	1.840	1.810	1.830	1.830	11,935
2026-08-20	1.838	1.838	1.778	1.830	1.830	21,020
2026-08-19	1.804	1.840	1.764	1.840	1.840	31,657
2026-08-18	1.832	1.860	1.790	1.804	1.804	25,043
2026-08-17	1.800	1.844	1.776	1.830	1.830	27,283
2026-08-14	1.806	1.832	1.768	1.800	1.800	9,766
2026-08-13	1.804	1.840	1.780	1.806	1.806	18,481
2026-08-12	1.808	1.906	1.760	1.804	1.804	23,130
2026-08-11	1.790	1.836	1.766	1.808	1.808	34,162
2026-08-10	1.780	1.808	1.772	1.792	1.792	10,465
2026-08-07	1.740	1.804	1.738	1.780	1.780	17,638
2026-08-06	1.716	1.740	1.716	1.740	1.740	17,124
2026-08-05	1.738	1.748	1.714	1.740	1.740	26,216
2026-08-04	1.746	1.764	1.714	1.724	1.724	16,624
2026-08-03	1.760	1.770	1.710	1.744	1.744	32,777
2026-07-31	1.790	1.826	1.730	1.758	1.758	23,573
2026-07-30	1.802	1.804	1.768	1.780	1.780	18,028
2026-07-29	1.830	1.860	1.760	1.804	1.804	42,448
2026-07-28	1.850	1.860	1.822	1.850	1.850	12,916

Page 1 of 5 · 250 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.