Canada Markets closed

SSH Communications Security Oyj (SSH1V.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
1.8150-0.0100 (-0.55%)
At close: 07:12PM EEST
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20231.85501.85501.78501.81501.81509,303
Mar 23, 20231.86501.86501.82501.82501.82506,317
Mar 22, 20231.87001.87001.82501.82501.82504,068
Mar 21, 20231.86001.86001.81501.84501.845020,007
Mar 20, 20231.89501.89501.84001.86001.860013,933
Mar 17, 20231.93001.93001.86001.89501.89506,977
Mar 16, 20231.83001.93001.83001.93001.930024,937
Mar 15, 20231.90001.90001.79501.80001.800014,935
Mar 14, 20231.87001.90001.87001.87001.87002,465
Mar 13, 20231.90001.91501.87001.88001.880017,461
Mar 10, 20231.91001.91001.88001.88501.885028,725
Mar 09, 20231.88501.92501.88501.91001.910011,321
Mar 08, 20231.92501.92501.88001.88501.885016,693
Mar 07, 20231.99001.99001.92501.93001.930017,140
Mar 06, 20231.99501.99501.94501.99501.995043,631
Mar 03, 20231.99501.99501.97001.99501.99506,661
Mar 02, 20231.98001.99501.98001.99501.99506,657
Mar 01, 20231.97501.98501.96001.97001.970019,788
Feb 28, 20231.95001.98501.92501.98001.980012,138
Feb 27, 20231.96002.00001.90002.00002.000046,322
Feb 24, 20232.00002.00001.96001.96001.960014,398
Feb 23, 20231.97002.02001.87002.00002.000073,774
Feb 22, 20232.07002.15001.90002.11002.110086,427
Feb 21, 20232.10002.15002.07002.07002.070016,118
Feb 20, 20232.14002.15002.09002.13002.13007,846
Feb 17, 20232.15002.15002.08002.14002.140013,128
Feb 16, 20232.06002.15002.04002.15002.150053,503
Feb 15, 20232.00002.06002.00002.06002.060011,099
Feb 14, 20232.10002.10002.01002.09002.09005,927
Feb 13, 20232.08002.08001.99002.00002.00007,738
Feb 10, 20231.99002.13001.96502.08002.080038,809
Feb 09, 20232.00002.04001.96501.99001.990018,858
Feb 08, 20232.02002.03002.00002.00002.00002,993
Feb 07, 20232.01002.06001.97002.01002.010031,970
Feb 06, 20232.03002.10002.03002.05002.050021,995
Feb 03, 20232.04002.11002.02002.11002.11006,329
Feb 02, 20232.06002.10002.00002.05002.050041,571
Feb 01, 20232.10002.11002.03002.07002.07009,581
Jan 31, 20232.10002.11002.04002.10002.10003,467
Jan 30, 20232.09002.10002.04002.08002.08006,334
Jan 27, 20232.06002.09002.05002.09002.09005,239
Jan 26, 20232.14002.14002.06002.07002.07007,229
Jan 25, 20232.14002.14002.09002.14002.14002,747
Jan 24, 20232.10002.14002.09002.14002.14004,910
Jan 23, 20232.14002.14002.06002.11002.110018,599
Jan 20, 20232.10002.20002.04002.10002.100036,068
Jan 19, 20232.14002.14002.10002.10002.10001,174
Jan 18, 20232.15002.15002.09002.14002.14004,917
Jan 17, 20232.17002.17002.10002.16002.160010,150
Jan 16, 20232.19002.20002.14002.17002.17007,709
Jan 13, 20232.20002.24002.19002.19002.19009,070
Jan 12, 20232.24002.24002.19002.20002.20006,153
Jan 11, 20232.25002.25002.21002.21002.21001,291
Jan 10, 20232.23002.26002.21002.21002.21003,143
Jan 09, 20232.21002.26002.21002.24002.240010,569
Jan 05, 20232.22002.26002.21002.21002.21003,818
Jan 04, 20232.29002.32002.20002.28002.280026,171
Jan 03, 20232.30002.31002.23002.29002.290033,090
Jan 02, 20232.40002.40002.25002.30002.300014,186
Dec 30, 20222.23002.35002.23002.30002.300024,656
Dec 29, 20222.28002.28002.21002.23002.230031,454
Dec 28, 20222.32002.34002.26002.28002.280017,168
Dec 27, 20222.35002.39002.30002.32002.320018,965
Dec 23, 20222.39002.40002.33002.35002.350040,344
Dec 22, 20222.14002.42002.05002.33002.330064,110
Dec 21, 20222.15002.15002.02002.13002.130045,251
Dec 20, 20222.06002.09001.99502.09002.090011,926
Dec 19, 20221.99002.02001.93502.00002.000090,790
Dec 16, 20221.94002.04001.86501.99001.9900191,179
Dec 15, 20221.84001.93001.80501.87001.8700150,844
Dec 14, 20221.86501.89501.84001.84001.840016,028
Dec 13, 20221.80001.84001.80001.84001.84008,698
Dec 12, 20221.86501.86501.80001.81001.810010,472
Dec 09, 20221.84001.88001.81501.87001.870025,394
Dec 08, 20221.76501.85001.74001.84501.845036,246
Dec 07, 20221.80001.80001.75001.75001.750013,597
Dec 05, 20221.80001.82001.77001.80001.80006,059
Dec 02, 20221.83501.83501.79001.82501.8250834
Dec 01, 20221.82001.82501.75501.79001.790017,431
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...