SSH Communications Security Oyj (SSH1V.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.3200 | 1.3200 | 1.2450 | 1.2950 | 1.2950 | 9,205 |
| Apr 25, 2024 | 1.2900 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 19,739 |
| Apr 24, 2024 | 1.3000 | 1.3200 | 1.2350 | 1.2900 | 1.2900 | 64,268 |
| Apr 23, 2024 | 1.3200 | 1.3200 | 1.2850 | 1.3000 | 1.3000 | 4,152 |
| Apr 22, 2024 | 1.2450 | 1.3450 | 1.2450 | 1.3200 | 1.3200 | 11,890 |
| Apr 19, 2024 | 1.2650 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 15,158 |
| Apr 18, 2024 | 1.2850 | 1.3050 | 1.2600 | 1.2850 | 1.2850 | 12,032 |
| Apr 17, 2024 | 1.3100 | 1.3100 | 1.2750 | 1.2900 | 1.2900 | 15,630 |
| Apr 16, 2024 | 1.3550 | 1.3550 | 1.2900 | 1.3100 | 1.3100 | 20,027 |
| Apr 15, 2024 | 1.3100 | 1.3350 | 1.3000 | 1.3250 | 1.3250 | 21,284 |
| Apr 12, 2024 | 1.3200 | 1.3550 | 1.3100 | 1.3400 | 1.3400 | 20,545 |
| Apr 11, 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 6,760 |
| Apr 10, 2024 | 1.3400 | 1.3550 | 1.3250 | 1.3300 | 1.3300 | 16,803 |
| Apr 09, 2024 | 1.3800 | 1.3950 | 1.3250 | 1.3400 | 1.3400 | 30,572 |
| Apr 08, 2024 | 1.3200 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 33,831 |
| Apr 05, 2024 | 1.3450 | 1.3550 | 1.3150 | 1.3400 | 1.3400 | 9,471 |
| Apr 04, 2024 | 1.3050 | 1.3800 | 1.3050 | 1.3450 | 1.3450 | 48,420 |
| Apr 03, 2024 | 1.2850 | 1.3300 | 1.2850 | 1.3200 | 1.3200 | 13,717 |
| Apr 02, 2024 | 1.3250 | 1.3250 | 1.2850 | 1.2850 | 1.2850 | 10,265 |
| Mar 28, 2024 | 1.3150 | 1.3500 | 1.3050 | 1.3250 | 1.3250 | 11,873 |
| Mar 27, 2024 | 1.3000 | 1.3550 | 1.2850 | 1.3150 | 1.3150 | 11,430 |
| Mar 26, 2024 | 1.3150 | 1.3400 | 1.2950 | 1.3100 | 1.3100 | 15,185 |
| Mar 25, 2024 | 1.3050 | 1.3500 | 1.3000 | 1.3050 | 1.3050 | 3,967 |
| Mar 22, 2024 | 1.3650 | 1.3650 | 1.3200 | 1.3200 | 1.3200 | 10,698 |
| Mar 21, 2024 | 1.3350 | 1.3900 | 1.3250 | 1.3700 | 1.3700 | 8,728 |
| Mar 20, 2024 | 1.3350 | 1.3350 | 1.3050 | 1.3150 | 1.3150 | 12,882 |
| Mar 19, 2024 | 1.3550 | 1.3950 | 1.3100 | 1.3300 | 1.3300 | 22,529 |
| Mar 18, 2024 | 1.3750 | 1.3750 | 1.3200 | 1.3550 | 1.3550 | 21,782 |
| Mar 15, 2024 | 1.3450 | 1.3850 | 1.3050 | 1.3800 | 1.3800 | 10,502 |
| Mar 14, 2024 | 1.3650 | 1.3750 | 1.3300 | 1.3500 | 1.3500 | 13,896 |
| Mar 13, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3650 | 1.3650 | 15,541 |
| Mar 12, 2024 | 1.4350 | 1.4350 | 1.3550 | 1.3650 | 1.3650 | 11,146 |
| Mar 11, 2024 | 1.3950 | 1.4400 | 1.3100 | 1.3550 | 1.3550 | 33,852 |
| Mar 08, 2024 | 1.3650 | 1.3950 | 1.3300 | 1.3950 | 1.3950 | 9,737 |
| Mar 07, 2024 | 1.2850 | 1.3650 | 1.2850 | 1.3650 | 1.3650 | 25,873 |
| Mar 06, 2024 | 1.3000 | 1.3150 | 1.2800 | 1.3150 | 1.3150 | 17,778 |
| Mar 05, 2024 | 1.3300 | 1.3450 | 1.2700 | 1.3000 | 1.3000 | 24,324 |
| Mar 04, 2024 | 1.3450 | 1.3550 | 1.3150 | 1.3250 | 1.3250 | 14,766 |
| Mar 01, 2024 | 1.3550 | 1.3550 | 1.3350 | 1.3450 | 1.3450 | 22,826 |
| Feb 29, 2024 | 1.3800 | 1.4150 | 1.2600 | 1.3450 | 1.3450 | 130,255 |
| Feb 28, 2024 | 1.3700 | 1.4550 | 1.3700 | 1.4050 | 1.4050 | 30,747 |
| Feb 27, 2024 | 1.3500 | 1.4000 | 1.3150 | 1.3500 | 1.3500 | 36,053 |
| Feb 26, 2024 | 1.4300 | 1.4950 | 1.3250 | 1.3500 | 1.3500 | 65,113 |
| Feb 23, 2024 | 1.4700 | 1.5000 | 1.3500 | 1.3950 | 1.3950 | 103,527 |
| Feb 22, 2024 | 1.5700 | 1.7250 | 1.4500 | 1.4700 | 1.4700 | 221,075 |
| Feb 21, 2024 | 1.8250 | 1.8600 | 1.7600 | 1.8250 | 1.8250 | 31,812 |
| Feb 20, 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8750 | 1.8750 | 31,411 |
| Feb 19, 2024 | 1.9550 | 1.9550 | 1.8500 | 1.8900 | 1.8900 | 19,111 |
| Feb 16, 2024 | 1.8500 | 1.9100 | 1.8350 | 1.9000 | 1.9000 | 17,877 |
| Feb 15, 2024 | 1.9550 | 1.9550 | 1.8200 | 1.8700 | 1.8700 | 32,274 |
| Feb 14, 2024 | 1.8350 | 1.9550 | 1.7900 | 1.9000 | 1.9000 | 55,479 |
| Feb 13, 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 14,804 |
| Feb 12, 2024 | 1.8450 | 1.9200 | 1.8100 | 1.8150 | 1.8150 | 28,080 |
| Feb 09, 2024 | 1.8500 | 1.8850 | 1.8050 | 1.8450 | 1.8450 | 24,881 |
| Feb 08, 2024 | 1.8900 | 1.9000 | 1.8450 | 1.8500 | 1.8500 | 19,269 |
| Feb 07, 2024 | 1.9700 | 1.9700 | 1.8400 | 1.8850 | 1.8850 | 28,176 |
| Feb 06, 2024 | 1.8000 | 1.9850 | 1.7350 | 1.8700 | 1.8700 | 89,501 |
| Feb 05, 2024 | 1.9500 | 1.9500 | 1.7700 | 1.7700 | 1.7700 | 37,890 |
| Feb 02, 2024 | 1.9100 | 1.9950 | 1.9100 | 1.9200 | 1.9200 | 44,843 |
| Feb 01, 2024 | 2.0300 | 2.0300 | 1.8900 | 1.9100 | 1.9100 | 80,703 |
| Jan 31, 2024 | 2.1600 | 2.1800 | 2.0300 | 2.0400 | 2.0400 | 42,902 |
| Jan 30, 2024 | 2.1600 | 2.1700 | 2.0500 | 2.1700 | 2.1700 | 38,677 |
| Jan 29, 2024 | 2.1100 | 2.2200 | 2.0200 | 2.1800 | 2.1800 | 41,212 |
| Jan 26, 2024 | 2.1500 | 2.1500 | 1.9900 | 2.1100 | 2.1100 | 81,974 |
| Jan 25, 2024 | 2.0300 | 2.2400 | 2.0100 | 2.1300 | 2.1300 | 298,750 |
| Jan 24, 2024 | 1.9200 | 2.0200 | 1.9200 | 2.0100 | 2.0100 | 139,268 |
| Jan 23, 2024 | 1.9300 | 1.9500 | 1.8000 | 1.9000 | 1.9000 | 38,323 |
| Jan 22, 2024 | 1.9000 | 1.9700 | 1.8750 | 1.9300 | 1.9300 | 118,311 |
| Jan 19, 2024 | 1.6950 | 1.8250 | 1.6950 | 1.8250 | 1.8250 | 114,254 |
| Jan 18, 2024 | 1.6200 | 1.7000 | 1.5900 | 1.6900 | 1.6900 | 126,217 |
| Jan 17, 2024 | 1.5750 | 1.5750 | 1.5450 | 1.5700 | 1.5700 | 5,831 |
| Jan 16, 2024 | 1.6050 | 1.6400 | 1.5850 | 1.5950 | 1.5950 | 84,924 |
| Jan 15, 2024 | 1.5650 | 1.6050 | 1.5250 | 1.6050 | 1.6050 | 18,469 |
| Jan 12, 2024 | 1.6000 | 1.6150 | 1.5300 | 1.5650 | 1.5650 | 38,711 |
| Jan 11, 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 56,885 |
| Jan 10, 2024 | 1.6200 | 1.6650 | 1.6050 | 1.6300 | 1.6300 | 58,216 |
| Jan 09, 2024 | 1.6500 | 1.6550 | 1.6200 | 1.6200 | 1.6200 | 70,891 |
| Jan 08, 2024 | 1.6550 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 38,017 |
| Jan 05, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 75,255 |
| Jan 04, 2024 | 1.6750 | 1.6750 | 1.4900 | 1.6450 | 1.6450 | 148,739 |
| Jan 03, 2024 | 1.7000 | 1.7150 | 1.5800 | 1.6400 | 1.6400 | 207,134 |
| Jan 02, 2024 | 1.3850 | 1.6750 | 1.3850 | 1.6500 | 1.6500 | 620,528 |
| Dec 29, 2023 | 1.3200 | 1.3700 | 1.2950 | 1.3400 | 1.3400 | 73,781 |
| Dec 28, 2023 | 1.3050 | 1.3200 | 1.2850 | 1.3200 | 1.3200 | 46,823 |
| Dec 27, 2023 | 1.3000 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 74,748 |
| Dec 22, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 37,829 |
| Dec 21, 2023 | 1.2950 | 1.3200 | 1.2550 | 1.2900 | 1.2900 | 90,922 |
| Dec 20, 2023 | 1.3250 | 1.3650 | 1.2600 | 1.3000 | 1.3000 | 74,723 |
| Dec 19, 2023 | 1.3200 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 76,791 |
| Dec 18, 2023 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 63,875 |
| Dec 15, 2023 | 1.3600 | 1.3800 | 1.3350 | 1.3750 | 1.3750 | 44,732 |
| Dec 14, 2023 | 1.3650 | 1.3650 | 1.3450 | 1.3500 | 1.3500 | 42,436 |
| Dec 13, 2023 | 1.3400 | 1.3500 | 1.3350 | 1.3500 | 1.3500 | 12,869 |
| Dec 12, 2023 | 1.3500 | 1.3850 | 1.3400 | 1.3500 | 1.3500 | 33,523 |
| Dec 11, 2023 | 1.3700 | 1.3800 | 1.3650 | 1.3650 | 1.3650 | 11,612 |
| Dec 08, 2023 | 1.4450 | 1.4450 | 1.3600 | 1.4000 | 1.4000 | 3,773 |
| Dec 07, 2023 | 1.3600 | 1.4150 | 1.3300 | 1.3850 | 1.3850 | 4,585 |
| Dec 05, 2023 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 8,830 |
| Dec 04, 2023 | 1.3800 | 1.4000 | 1.3550 | 1.3700 | 1.3700 | 19,014 |
| Dec 01, 2023 | 1.4000 | 1.4150 | 1.3800 | 1.4000 | 1.4000 | 3,801 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.