Canada Markets close in 5 hrs 18 mins

SSH Communications Security Oyj (SSH1V.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
1.8200-0.0250 (-1.36%)
As of 05:01PM EET. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20221.76001.85001.76001.82001.82005,176
Nov 29, 20221.78001.84501.76001.84501.845011,641
Nov 28, 20221.79501.79501.76001.79501.79507,778
Nov 25, 20221.85001.85001.78001.83001.830043,180
Nov 24, 20221.80001.81501.73001.80001.800062,822
Nov 23, 20221.80001.80001.75501.77001.77007,494
Nov 22, 20221.79001.79001.73001.73001.73004,047
Nov 21, 20221.79501.79501.72001.72001.72007,331
Nov 18, 20221.80501.83501.79501.79501.79509,218
Nov 17, 20221.89001.89001.79501.84501.845017,603
Nov 16, 20221.90501.90501.80001.81501.81501,290
Nov 15, 20221.82001.87001.82001.87001.87003,057
Nov 14, 20221.83501.83501.79001.79501.79509,296
Nov 11, 20221.91001.91001.80001.83501.835016,763
Nov 10, 20221.80001.91001.77001.91001.91007,312
Nov 09, 20221.77001.82001.74501.79501.79509,109
Nov 08, 20221.86501.86501.73001.78501.785010,267
Nov 07, 20221.80001.84001.71501.82001.820033,987
Nov 04, 20221.76501.84001.75001.80001.80008,290
Nov 03, 20221.79501.86001.75501.75501.75501,762
Nov 02, 20221.80001.80001.76001.78001.78006,602
Nov 01, 20221.83001.85001.79501.79501.79503,664
Oct 31, 20221.84001.87001.76001.76001.76002,840
Oct 28, 20221.72001.84501.72001.84001.84006,249
Oct 27, 20221.72001.80001.67001.78501.785014,848
Oct 26, 20221.82001.82001.70001.74001.740018,262
Oct 25, 20221.93501.99001.78501.81501.815027,584
Oct 24, 20221.79001.99501.79001.98501.98508,801
Oct 21, 20221.79501.79501.71001.79001.7900485
Oct 20, 20221.91501.91501.76001.76001.76001,241
Oct 19, 20221.99001.99001.88001.88501.88501,162
Oct 18, 20221.71001.98501.70001.88001.880016,486
Oct 17, 20221.77001.80001.69501.79001.790011,983
Oct 14, 20221.74501.76501.70501.76501.76501,886
Oct 13, 20221.70001.74501.70001.74501.745012,787
Oct 12, 20221.80001.80001.76001.76001.76002,780
Oct 11, 20221.74001.75001.68501.75001.75003,200
Oct 10, 20221.73001.75001.70001.75001.75001,963
Oct 07, 20221.81001.81001.68501.75001.750010,934
Oct 06, 20221.82001.88501.80501.82001.82007,386
Oct 05, 20221.94002.00001.80001.80001.800010,197
Oct 04, 20221.87501.98001.86501.87001.87007,715
Oct 03, 20221.67501.81001.67501.81001.81007,893
Sept 30, 20221.72001.74501.70001.74501.74504,159
Sept 29, 20221.74501.74501.67001.74501.745011,442
Sept 28, 20221.75001.75001.67001.74501.745015,470
Sept 27, 20221.71001.77501.70001.77001.77005,150
Sept 26, 20221.69001.87501.69001.71001.710065,429
Sept 23, 20221.72501.74001.66001.68001.6800123,759
Sept 22, 20221.75001.75001.72001.72001.7200158,335
Sept 21, 20221.79501.85001.76001.78001.78006,866
Sept 20, 20221.85001.85001.78001.78001.780018,286
Sept 19, 20221.95001.95001.82001.88001.880014,957
Sept 16, 20221.97501.97501.84001.84001.840068,294
Sept 15, 20221.97501.97501.89501.91001.91007,202
Sept 14, 20221.92001.92001.88001.92001.920067,561
Sept 13, 20221.99001.99001.88001.88501.885040,269
Sept 12, 20221.99002.00001.94501.94501.94502,810
Sept 09, 20222.00002.00001.94502.00002.00002,265
Sept 08, 20221.99501.99501.94001.94001.94002,482
Sept 07, 20221.96501.99001.94001.95001.95004,740
Sept 06, 20221.96002.02001.95001.96001.96004,718
Sept 05, 20221.94502.03001.92501.92501.925013,513
Sept 02, 20221.99502.05001.99002.05002.05009,873
Sept 01, 20222.03002.05001.99502.03002.03008,702
Aug 31, 20221.96002.06001.96002.03002.03001,454
Aug 30, 20222.04002.14002.02002.02002.020010,758
Aug 29, 20222.09002.11002.00002.05002.050025,907
Aug 26, 20222.16002.16002.11002.11002.110018,295
Aug 25, 20222.13002.17002.11002.15002.150036,258
Aug 24, 20222.15002.15002.10002.13002.130026,624
Aug 23, 20222.17002.17002.10002.12002.12004,520
Aug 22, 20222.13002.17002.11002.16002.16005,295
Aug 19, 20222.24002.24002.13002.13002.13009,609
Aug 18, 20222.25002.25002.14002.16002.1600369
Aug 17, 20222.20002.21002.15002.15002.15003,346
Aug 16, 20222.25002.25002.18002.20002.20003,476
Aug 15, 20222.25002.25002.19002.20002.20002,945
Aug 12, 20222.17002.23002.17002.23002.23005,069
Aug 11, 20222.23002.25002.16002.16002.160019,053
Aug 10, 20222.17002.23002.17002.23002.23005,372
Aug 09, 20222.21002.25002.18002.20002.200015,796
Aug 08, 20222.23002.29002.20002.24002.240022,456
Aug 05, 20222.35002.36002.22002.28002.280018,318
Aug 04, 20222.39002.39002.30002.36002.36009,350
Aug 03, 20222.25002.39002.24002.30002.30003,370
Aug 02, 20222.27002.34002.25002.25002.25001,637
Aug 01, 20222.35002.35002.27002.27002.27004,663
Jul 29, 20222.34002.39002.27002.27002.27001,983
Jul 28, 20222.35002.35002.29002.30002.300010,970
Jul 27, 20222.27002.30002.25002.26002.26004,292
Jul 26, 20222.24002.27002.23002.27002.27002,509
Jul 25, 20222.26002.32002.25002.30002.30009,304
Jul 22, 20222.32002.37002.25002.36002.36004,212
Jul 21, 20222.44002.44002.31002.32002.320021,071
Jul 20, 20222.32002.44002.32002.44002.440012,718
Jul 19, 20222.40002.40002.36002.36002.36003,867
Jul 18, 20222.35002.40002.35002.38002.38007,081
Jul 15, 20222.37002.40002.37002.40002.400013,638
Jul 14, 20222.40002.44002.35002.42002.420013,030
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...