SSH Communications Security Oyj (SSH1V.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
As of 03:12PM EEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.3000 | 1.3350 | 1.3000 | 1.3200 | 1.3200 | 7,768 |
| 20 May 2024 | 1.3300 | 1.3400 | 1.2950 | 1.3400 | 1.3400 | 11,163 |
| 17 May 2024 | 1.3150 | 1.3200 | 1.2750 | 1.3200 | 1.3200 | 5,598 |
| 16 May 2024 | 1.3250 | 1.3300 | 1.2950 | 1.3200 | 1.3200 | 1,424 |
| 15 May 2024 | 1.2900 | 1.3250 | 1.2700 | 1.3200 | 1.3200 | 14,113 |
| 14 May 2024 | 1.3250 | 1.3250 | 1.2950 | 1.3250 | 1.3250 | 4,652 |
| 13 May 2024 | 1.3000 | 1.3250 | 1.2700 | 1.2900 | 1.2900 | 28,806 |
| 10 May 2024 | 1.3000 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 14,866 |
| 08 May 2024 | 1.3250 | 1.3250 | 1.3000 | 1.3250 | 1.3250 | 14,030 |
| 07 May 2024 | 1.2950 | 1.3350 | 1.2750 | 1.3200 | 1.3200 | 15,348 |
| 06 May 2024 | 1.3150 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 30,096 |
| 03 May 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 6,412 |
| 02 May 2024 | 1.2650 | 1.2950 | 1.2450 | 1.2700 | 1.2700 | 14,146 |
| 30 Apr 2024 | 1.2600 | 1.3200 | 1.2550 | 1.3200 | 1.3200 | 9,659 |
| 29 Apr 2024 | 1.2950 | 1.2950 | 1.2600 | 1.2600 | 1.2600 | 8,509 |
| 26 Apr 2024 | 1.3200 | 1.3200 | 1.2450 | 1.2950 | 1.2950 | 9,205 |
| 25 Apr 2024 | 1.2900 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 19,739 |
| 24 Apr 2024 | 1.3000 | 1.3200 | 1.2350 | 1.2900 | 1.2900 | 64,268 |
| 23 Apr 2024 | 1.3200 | 1.3200 | 1.2850 | 1.3000 | 1.3000 | 4,152 |
| 22 Apr 2024 | 1.2450 | 1.3450 | 1.2450 | 1.3200 | 1.3200 | 11,890 |
| 19 Apr 2024 | 1.2650 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 15,158 |
| 18 Apr 2024 | 1.2850 | 1.3050 | 1.2600 | 1.2850 | 1.2850 | 12,032 |
| 17 Apr 2024 | 1.3100 | 1.3100 | 1.2750 | 1.2900 | 1.2900 | 15,630 |
| 16 Apr 2024 | 1.3550 | 1.3550 | 1.2900 | 1.3100 | 1.3100 | 20,027 |
| 15 Apr 2024 | 1.3100 | 1.3350 | 1.3000 | 1.3250 | 1.3250 | 21,284 |
| 12 Apr 2024 | 1.3200 | 1.3550 | 1.3100 | 1.3400 | 1.3400 | 20,545 |
| 11 Apr 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 6,760 |
| 10 Apr 2024 | 1.3400 | 1.3550 | 1.3250 | 1.3300 | 1.3300 | 16,803 |
| 09 Apr 2024 | 1.3800 | 1.3950 | 1.3250 | 1.3400 | 1.3400 | 30,572 |
| 08 Apr 2024 | 1.3200 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 33,831 |
| 05 Apr 2024 | 1.3450 | 1.3550 | 1.3150 | 1.3400 | 1.3400 | 9,471 |
| 04 Apr 2024 | 1.3050 | 1.3800 | 1.3050 | 1.3450 | 1.3450 | 48,420 |
| 03 Apr 2024 | 1.2850 | 1.3300 | 1.2850 | 1.3200 | 1.3200 | 13,717 |
| 02 Apr 2024 | 1.3250 | 1.3250 | 1.2850 | 1.2850 | 1.2850 | 10,265 |
| 28 Mar 2024 | 1.3150 | 1.3500 | 1.3050 | 1.3250 | 1.3250 | 11,873 |
| 27 Mar 2024 | 1.3000 | 1.3550 | 1.2850 | 1.3150 | 1.3150 | 11,430 |
| 26 Mar 2024 | 1.3150 | 1.3400 | 1.2950 | 1.3100 | 1.3100 | 15,185 |
| 25 Mar 2024 | 1.3050 | 1.3500 | 1.3000 | 1.3050 | 1.3050 | 3,967 |
| 22 Mar 2024 | 1.3650 | 1.3650 | 1.3200 | 1.3200 | 1.3200 | 10,698 |
| 21 Mar 2024 | 1.3350 | 1.3900 | 1.3250 | 1.3700 | 1.3700 | 8,728 |
| 20 Mar 2024 | 1.3350 | 1.3350 | 1.3050 | 1.3150 | 1.3150 | 12,882 |
| 19 Mar 2024 | 1.3550 | 1.3950 | 1.3100 | 1.3300 | 1.3300 | 22,529 |
| 18 Mar 2024 | 1.3750 | 1.3750 | 1.3200 | 1.3550 | 1.3550 | 21,782 |
| 15 Mar 2024 | 1.3450 | 1.3850 | 1.3050 | 1.3800 | 1.3800 | 10,502 |
| 14 Mar 2024 | 1.3650 | 1.3750 | 1.3300 | 1.3500 | 1.3500 | 13,896 |
| 13 Mar 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3650 | 1.3650 | 15,541 |
| 12 Mar 2024 | 1.4350 | 1.4350 | 1.3550 | 1.3650 | 1.3650 | 11,146 |
| 11 Mar 2024 | 1.3950 | 1.4400 | 1.3100 | 1.3550 | 1.3550 | 33,852 |
| 08 Mar 2024 | 1.3650 | 1.3950 | 1.3300 | 1.3950 | 1.3950 | 9,737 |
| 07 Mar 2024 | 1.2850 | 1.3650 | 1.2850 | 1.3650 | 1.3650 | 25,873 |
| 06 Mar 2024 | 1.3000 | 1.3150 | 1.2800 | 1.3150 | 1.3150 | 17,778 |
| 05 Mar 2024 | 1.3300 | 1.3450 | 1.2700 | 1.3000 | 1.3000 | 24,324 |
| 04 Mar 2024 | 1.3450 | 1.3550 | 1.3150 | 1.3250 | 1.3250 | 14,766 |
| 01 Mar 2024 | 1.3550 | 1.3550 | 1.3350 | 1.3450 | 1.3450 | 22,826 |
| 29 Feb 2024 | 1.3800 | 1.4150 | 1.2600 | 1.3450 | 1.3450 | 130,255 |
| 28 Feb 2024 | 1.3700 | 1.4550 | 1.3700 | 1.4050 | 1.4050 | 30,747 |
| 27 Feb 2024 | 1.3500 | 1.4000 | 1.3150 | 1.3500 | 1.3500 | 36,053 |
| 26 Feb 2024 | 1.4300 | 1.4950 | 1.3250 | 1.3500 | 1.3500 | 65,113 |
| 23 Feb 2024 | 1.4700 | 1.5000 | 1.3500 | 1.3950 | 1.3950 | 103,527 |
| 22 Feb 2024 | 1.5700 | 1.7250 | 1.4500 | 1.4700 | 1.4700 | 221,075 |
| 21 Feb 2024 | 1.8250 | 1.8600 | 1.7600 | 1.8250 | 1.8250 | 31,812 |
| 20 Feb 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8750 | 1.8750 | 31,411 |
| 19 Feb 2024 | 1.9550 | 1.9550 | 1.8500 | 1.8900 | 1.8900 | 19,111 |
| 16 Feb 2024 | 1.8500 | 1.9100 | 1.8350 | 1.9000 | 1.9000 | 17,877 |
| 15 Feb 2024 | 1.9550 | 1.9550 | 1.8200 | 1.8700 | 1.8700 | 32,274 |
| 14 Feb 2024 | 1.8350 | 1.9550 | 1.7900 | 1.9000 | 1.9000 | 55,479 |
| 13 Feb 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 14,804 |
| 12 Feb 2024 | 1.8450 | 1.9200 | 1.8100 | 1.8150 | 1.8150 | 28,080 |
| 09 Feb 2024 | 1.8500 | 1.8850 | 1.8050 | 1.8450 | 1.8450 | 24,881 |
| 08 Feb 2024 | 1.8900 | 1.9000 | 1.8450 | 1.8500 | 1.8500 | 19,269 |
| 07 Feb 2024 | 1.9700 | 1.9700 | 1.8400 | 1.8850 | 1.8850 | 28,176 |
| 06 Feb 2024 | 1.8000 | 1.9850 | 1.7350 | 1.8700 | 1.8700 | 89,501 |
| 05 Feb 2024 | 1.9500 | 1.9500 | 1.7700 | 1.7700 | 1.7700 | 37,890 |
| 02 Feb 2024 | 1.9100 | 1.9950 | 1.9100 | 1.9200 | 1.9200 | 44,843 |
| 01 Feb 2024 | 2.0300 | 2.0300 | 1.8900 | 1.9100 | 1.9100 | 80,703 |
| 31 Jan 2024 | 2.1600 | 2.1800 | 2.0300 | 2.0400 | 2.0400 | 42,902 |
| 30 Jan 2024 | 2.1600 | 2.1700 | 2.0500 | 2.1700 | 2.1700 | 38,677 |
| 29 Jan 2024 | 2.1100 | 2.2200 | 2.0200 | 2.1800 | 2.1800 | 41,212 |
| 26 Jan 2024 | 2.1500 | 2.1500 | 1.9900 | 2.1100 | 2.1100 | 81,974 |
| 25 Jan 2024 | 2.0300 | 2.2400 | 2.0100 | 2.1300 | 2.1300 | 298,750 |
| 24 Jan 2024 | 1.9200 | 2.0200 | 1.9200 | 2.0100 | 2.0100 | 139,268 |
| 23 Jan 2024 | 1.9300 | 1.9500 | 1.8000 | 1.9000 | 1.9000 | 38,323 |
| 22 Jan 2024 | 1.9000 | 1.9700 | 1.8750 | 1.9300 | 1.9300 | 118,311 |
| 19 Jan 2024 | 1.6950 | 1.8250 | 1.6950 | 1.8250 | 1.8250 | 114,254 |
| 18 Jan 2024 | 1.6200 | 1.7000 | 1.5900 | 1.6900 | 1.6900 | 126,217 |
| 17 Jan 2024 | 1.5750 | 1.5750 | 1.5450 | 1.5700 | 1.5700 | 5,831 |
| 16 Jan 2024 | 1.6050 | 1.6400 | 1.5850 | 1.5950 | 1.5950 | 84,924 |
| 15 Jan 2024 | 1.5650 | 1.6050 | 1.5250 | 1.6050 | 1.6050 | 18,469 |
| 12 Jan 2024 | 1.6000 | 1.6150 | 1.5300 | 1.5650 | 1.5650 | 38,711 |
| 11 Jan 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 56,885 |
| 10 Jan 2024 | 1.6200 | 1.6650 | 1.6050 | 1.6300 | 1.6300 | 58,216 |
| 09 Jan 2024 | 1.6500 | 1.6550 | 1.6200 | 1.6200 | 1.6200 | 70,891 |
| 08 Jan 2024 | 1.6550 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 38,017 |
| 05 Jan 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 75,255 |
| 04 Jan 2024 | 1.6750 | 1.6750 | 1.4900 | 1.6450 | 1.6450 | 148,739 |
| 03 Jan 2024 | 1.7000 | 1.7150 | 1.5800 | 1.6400 | 1.6400 | 207,134 |
| 02 Jan 2024 | 1.3850 | 1.6750 | 1.3850 | 1.6500 | 1.6500 | 620,528 |
| 29 Dec 2023 | 1.3200 | 1.3700 | 1.2950 | 1.3400 | 1.3400 | 73,781 |
| 28 Dec 2023 | 1.3050 | 1.3200 | 1.2850 | 1.3200 | 1.3200 | 46,823 |
| 27 Dec 2023 | 1.3000 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 74,748 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.