Canada Markets closed

SSH Communications Security Oyj (SSH1V.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
2.45000.0000 (0.00%)
At close: 04:44PM EEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 19, 20222.44002.44002.32002.45002.450012,307
May 18, 20222.50002.50002.45002.45002.450018,616
May 17, 20222.55002.55002.42002.42002.42007,074
May 16, 20222.40002.54002.40002.54002.540017,954
May 13, 20222.35002.50002.35002.35002.350040,934
May 12, 20222.30002.31002.20002.22002.220020,120
May 11, 20222.34002.43002.30002.31002.310021,858
May 10, 20222.45002.45002.32002.32002.32008,771
May 09, 20222.42002.42002.34002.34002.340011,375
May 06, 20222.43002.45002.41002.42002.420028,005
May 05, 20222.46002.50002.40002.45002.450034,050
May 04, 20222.51002.51002.46002.46002.46002,537
May 03, 20222.47002.54002.47002.50002.500024,167
May 02, 20222.50002.50002.41002.47002.470025,860
Apr 29, 20222.48002.50002.45002.50002.500021,124
Apr 28, 20222.50002.50002.30002.43002.430050,984
Apr 27, 20222.48002.50002.40002.49002.490018,717
Apr 26, 20222.50002.50002.37002.48002.480023,165
Apr 25, 20222.54002.54002.40002.50002.500024,452
Apr 22, 20222.55002.66002.55002.60002.600073,946
Apr 21, 20222.56002.59002.56002.59002.59003,452
Apr 20, 20222.58002.61002.53002.61002.610029,029
Apr 19, 20222.60002.60002.55002.57002.57008,467
Apr 14, 20222.58002.60002.56002.60002.600016,442
Apr 13, 20222.57002.59002.55002.55002.55002,434
Apr 12, 20222.65002.65002.57002.57002.570014,894
Apr 11, 20222.65002.65002.59002.65002.650024,661
Apr 08, 20222.53002.63002.51002.51002.510028,075
Apr 07, 20222.51002.61002.51002.53002.530026,795
Apr 06, 20222.59002.61002.51002.51002.510030,642
Apr 05, 20222.60002.64002.58002.58002.580033,669
Apr 04, 20222.69002.69002.59002.59002.590031,254
Apr 01, 20222.69002.69002.60002.62002.620021,741
Mar 31, 20222.65002.70002.60002.69002.690066,376
Mar 30, 20222.70002.74002.63002.65002.650023,137
Mar 29, 20222.74002.77002.70002.70002.700012,476
Mar 28, 20222.83002.83002.69002.74002.740020,758
Mar 25, 20222.84002.88002.83002.83002.830010,472
Mar 24, 20222.85002.88002.82002.88002.880034,899
Mar 23, 20222.85002.89002.82002.88002.880027,924
Mar 22, 20222.79002.85002.74002.81002.8100122,632
Mar 21, 20222.73002.84002.73002.79002.79005,767
Mar 18, 20222.79002.85002.75002.76002.760034,516
Mar 17, 20222.56002.82002.55002.75002.750084,447
Mar 16, 20222.52002.56002.52002.55002.5500208,547
Mar 15, 20222.46002.51002.44002.51002.510062,295
Mar 14, 20222.46002.52002.44002.47002.4700113,414
Mar 11, 20222.44002.56002.42002.43002.430068,134
Mar 10, 20222.45002.45002.39002.40002.400046,813
Mar 09, 20222.40002.50002.40002.41002.410080,016
Mar 08, 20222.35002.40002.29002.38002.380029,493
Mar 07, 20222.42002.47002.11002.35002.3500125,329
Mar 04, 20222.52002.57002.43002.43002.4300106,713
Mar 03, 20222.65002.70002.50002.52002.520087,280
Mar 02, 20222.58002.65002.54002.65002.650073,703
Mar 01, 20222.70002.70002.55002.64002.640089,958
Feb 28, 20222.68002.92002.57002.70002.7000263,533
Feb 25, 20222.69002.70002.60002.70002.700035,774
Feb 24, 20222.45002.70002.21002.59002.590051,416
Feb 23, 20222.56002.58002.53002.54002.540016,207
Feb 22, 20222.37002.58002.31002.46002.460022,115
Feb 21, 20222.48002.55002.37002.40002.400036,214
Feb 18, 20222.52002.55002.48002.51002.51008,832
Feb 17, 20222.57002.66002.46002.46002.460045,848
Feb 16, 20222.75002.75002.59002.61002.6100128,621
Feb 15, 20222.55002.77002.55002.70002.700029,865
Feb 14, 20222.69002.69002.50002.55002.550040,105
Feb 11, 20222.60002.69002.60002.69002.69007,512
Feb 10, 20222.80002.80002.49002.60002.600074,686
Feb 09, 20222.90002.90002.80002.84002.840027,313
Feb 08, 20222.94002.96002.77002.78002.780049,677
Feb 07, 20222.88002.90002.77002.82002.820028,352
Feb 04, 20223.02003.02002.88002.88002.880010,644
Feb 03, 20223.06003.06002.89003.04003.040026,417
Feb 02, 20223.14003.15002.97002.97002.970018,948
Feb 01, 20222.90003.10002.85002.90002.900066,547
Jan 31, 20222.85002.95002.82002.82002.82006,364
Jan 28, 20222.94002.94002.71002.84002.840019,626
Jan 27, 20222.77002.91002.70002.80002.800019,512
Jan 26, 20222.74002.98002.74002.77002.770034,733
Jan 25, 20222.60002.75002.60002.60002.600046,415
Jan 24, 20222.86002.86002.49002.55002.5500169,965
Jan 21, 20222.95002.95002.76002.89002.890085,307
Jan 20, 20223.06003.06002.91002.95002.950012,465
Jan 19, 20222.98002.99002.87002.96002.960041,868
Jan 18, 20222.99003.08002.99003.02003.020027,799
Jan 17, 20222.96003.07002.95002.98002.980055,551
Jan 14, 20223.17003.20002.70002.95002.9500190,999
Jan 13, 20223.10003.20003.10003.17003.170037,962
Jan 12, 20223.10003.14003.06003.06003.060046,260
Jan 11, 20223.05003.17003.03003.03003.030023,761
Jan 10, 20223.07003.14002.94002.94002.940038,342
Jan 07, 20223.14003.20003.06003.06003.060050,477
Jan 05, 20223.26003.26003.16003.20003.200023,195
Jan 04, 20223.16003.30003.14003.25003.250051,412
Jan 03, 20222.98003.13002.94003.07003.070027,493
Dec 30, 20213.03003.10002.98003.01003.010036,806
Dec 29, 20213.03003.10002.97003.05003.050032,164
Dec 28, 20212.93003.48002.93003.04003.0400159,173
Dec 27, 20212.70002.85002.70002.81002.810050,216
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...