SSH Communications Security Oyj SSH1V
OMXHEX · Finland · Technology Services
€2.03-0.06 (-2.87%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.09 | +1.46% | €2.14 | €2.14 | €2.06 | 23.39K |
| 2026-09-29 | €2.06 | -3.74% | €2.14 | €2.15 | €2.06 | 14.54K |
| 2026-09-28 | €2.14 | -1.83% | €2.18 | €2.24 | €2.11 | 25.26K |
| 2026-09-25 | €2.18 | +7.92% | €2.02 | €2.18 | €2.00 | 57.58K |
| 2026-09-24 | €2.02 | +1.20% | €1.95 | €2.02 | €1.95 | 39.38K |
| 2026-09-23 | €2.00 | -6.29% | €2.01 | €2.04 | €1.92 | 128.39K |
| 2026-09-22 | €2.13 | +0.47% | €2.12 | €2.17 | €2.12 | 3.06K |
| 2026-09-21 | €2.12 | -2.30% | €2.17 | €2.20 | €2.11 | 8.88K |
| 2026-09-18 | €2.17 | -0.23% | €2.15 | €2.20 | €2.14 | 18.27K |
| 2026-09-17 | €2.17 | -0.68% | €2.28 | €2.28 | €2.14 | 20.78K |
| 2026-09-16 | €2.19 | +2.10% | €2.15 | €2.20 | €2.15 | 7.47K |
| 2026-09-15 | €2.14 | +1.18% | €2.18 | €2.21 | €2.13 | 26.19K |
| 2026-09-14 | €2.12 | -4.50% | €2.22 | €2.24 | €2.08 | 34.84K |
| 2026-09-11 | €2.22 | -2.20% | €2.27 | €2.30 | €2.20 | 30.34K |
| 2026-09-10 | €2.27 | -2.16% | €2.28 | €2.34 | €2.27 | 14.12K |
| 2026-09-09 | €2.32 | -5.69% | €2.46 | €2.46 | €2.25 | 108.28K |
| 2026-09-08 | €2.46 | -7.87% | €2.73 | €2.73 | €2.40 | 97.80K |
| 2026-09-07 | €2.67 | +18.67% | €2.25 | €2.90 | €2.12 | 209.39K |
| 2026-09-04 | €2.25 | +6.64% | €2.11 | €2.30 | €2.11 | 191.92K |
| 2026-09-03 | €2.11 | +11.05% | €1.87 | €2.12 | €1.87 | 98.54K |
| 2026-09-02 | €1.90 | +0.53% | €1.90 | €1.96 | €1.86 | 23.03K |
| 2026-09-01 | €1.89 | +5.82% | €1.80 | €1.90 | €1.79 | 46.13K |
| 2026-08-31 | €1.79 | -0.45% | €1.80 | €1.80 | €1.78 | 8.39K |
| 2026-08-28 | €1.79 | -0.66% | €1.80 | €1.80 | €1.78 | 20.07K |
| 2026-08-27 | €1.81 | -0.99% | €1.81 | €1.84 | €1.80 | 11.68K |
| 2026-08-26 | €1.82 | +0.44% | €1.79 | €1.83 | €1.79 | 9.27K |
| 2026-08-25 | €1.82 | +0.22% | €1.80 | €1.85 | €1.78 | 19.07K |
| 2026-08-24 | €1.81 | -0.98% | €1.83 | €1.83 | €1.79 | 11.38K |
| 2026-08-21 | €1.83 | 0.00% | €1.83 | €1.84 | €1.81 | 11.94K |
| 2026-08-20 | €1.83 | -0.54% | €1.84 | €1.84 | €1.78 | 21.02K |
| 2026-08-19 | €1.84 | +2.00% | €1.80 | €1.84 | €1.76 | 31.66K |
| 2026-08-18 | €1.80 | -1.42% | €1.83 | €1.86 | €1.79 | 25.04K |
| 2026-08-17 | €1.83 | +1.67% | €1.80 | €1.84 | €1.78 | 27.28K |
| 2026-08-14 | €1.80 | -0.33% | €1.81 | €1.83 | €1.77 | 9.77K |
| 2026-08-13 | €1.81 | +0.11% | €1.80 | €1.84 | €1.78 | 18.48K |
| 2026-08-12 | €1.80 | -0.22% | €1.81 | €1.91 | €1.76 | 23.13K |
| 2026-08-11 | €1.81 | +0.89% | €1.79 | €1.84 | €1.77 | 34.16K |
| 2026-08-10 | €1.79 | +0.67% | €1.78 | €1.81 | €1.77 | 10.47K |
| 2026-08-07 | €1.78 | +2.30% | €1.74 | €1.80 | €1.74 | 17.64K |
| 2026-08-06 | €1.74 | 0.00% | €1.72 | €1.74 | €1.72 | 17.12K |
| 2026-08-05 | €1.74 | +0.93% | €1.74 | €1.75 | €1.71 | 26.22K |
| 2026-08-04 | €1.72 | -1.15% | €1.75 | €1.76 | €1.71 | 16.62K |
| 2026-08-03 | €1.74 | -0.80% | €1.76 | €1.77 | €1.71 | 32.78K |
| 2026-07-31 | €1.76 | -1.24% | €1.79 | €1.83 | €1.73 | 23.57K |
| 2026-07-30 | €1.78 | -1.33% | €1.80 | €1.80 | €1.77 | 18.03K |
| 2026-07-29 | €1.80 | -2.49% | €1.83 | €1.86 | €1.76 | 42.45K |
| 2026-07-28 | €1.85 | -0.43% | €1.85 | €1.86 | €1.82 | 12.92K |
| 2026-07-27 | €1.86 | +1.53% | €1.83 | €1.90 | €1.83 | 18.96K |
| 2026-07-24 | €1.83 | +0.33% | €1.80 | €1.84 | €1.80 | 10.57K |
| 2026-07-23 | €1.82 | -1.94% | €1.86 | €1.86 | €1.81 | 32.09K |
| 2026-07-22 | €1.86 | -1.59% | €1.89 | €1.89 | €1.85 | 33.78K |
| 2026-07-21 | €1.89 | -2.58% | €1.94 | €1.95 | €1.86 | 61.66K |
| 2026-07-20 | €1.94 | -4.67% | €2.02 | €2.14 | €1.93 | 42.86K |
| 2026-07-17 | €2.04 | -8.74% | €2.20 | €2.20 | €2.02 | 39.44K |
| 2026-07-16 | €2.23 | +7.99% | €2.05 | €2.30 | €2.01 | 75.67K |
| 2026-07-15 | €2.07 | -0.48% | €2.08 | €2.08 | €2.03 | 2.79K |
| 2026-07-14 | €2.08 | +1.97% | €2.05 | €2.08 | €2.03 | 23.76K |
| 2026-07-13 | €2.04 | -0.49% | €2.05 | €2.08 | €2.00 | 15.00K |
| 2026-07-10 | €2.05 | +3.81% | €1.97 | €2.05 | €1.97 | 8.78K |
| 2026-07-09 | €1.97 | +2.60% | €1.92 | €1.98 | €1.92 | 11.85K |
| 2026-07-08 | €1.92 | -3.03% | €1.98 | €1.98 | €1.91 | 23.35K |
| 2026-07-07 | €1.98 | -0.50% | €1.99 | €2.00 | €1.93 | 38.47K |
| 2026-07-06 | €1.99 | -1.24% | €2.02 | €2.05 | €1.95 | 26.39K |
| 2026-07-03 | €2.02 | -0.25% | €2.06 | €2.08 | €2.02 | 13.62K |
| 2026-07-02 | €2.02 | +3.17% | €2.00 | €2.08 | €1.99 | 49.19K |
| 2026-07-01 | €1.96 | -3.78% | €2.07 | €2.07 | €1.95 | 39.15K |
| 2026-06-30 | €2.04 | +1.24% | €2.02 | €2.06 | €2.01 | 25.90K |
| 2026-06-29 | €2.01 | +0.50% | €2.00 | €2.01 | €1.96 | 13.27K |
| 2026-06-26 | €2.00 | 0.00% | €1.96 | €2.00 | €1.90 | 39.12K |
| 2026-06-25 | €2.00 | +0.20% | €1.98 | €2.01 | €1.97 | 22.94K |
| 2026-06-24 | €2.00 | +0.20% | €1.99 | €2.03 | €1.97 | 35.77K |
| 2026-06-23 | €1.99 | -0.90% | €2.01 | €2.04 | €1.98 | 37.08K |
| 2026-06-22 | €2.01 | -1.95% | €2.05 | €2.05 | €1.99 | 63.27K |
| 2026-06-18 | €2.05 | -0.73% | €2.06 | €2.06 | €2.00 | 43.23K |
| 2026-06-17 | €2.07 | -0.72% | €2.08 | €2.08 | €2.04 | 22.24K |
| 2026-06-16 | €2.08 | -2.35% | €2.13 | €2.18 | €2.05 | 61.34K |
| 2026-06-15 | €2.13 | +1.43% | €2.10 | €2.19 | €2.09 | 60.32K |
| 2026-06-12 | €2.10 | +1.20% | €2.11 | €2.14 | €2.09 | 33.75K |
| 2026-06-11 | €2.08 | -1.19% | €2.11 | €2.11 | €2.07 | 4.01K |
| 2026-06-10 | €2.10 | +0.72% | €2.06 | €2.10 | €2.05 | 41.43K |
| 2026-06-09 | €2.09 | -0.48% | €2.11 | €2.12 | €2.06 | 24.45K |
| 2026-06-08 | €2.10 | -2.56% | €2.07 | €2.14 | €2.07 | 43.23K |
| 2026-06-05 | €2.15 | -2.71% | €2.30 | €2.30 | €2.15 | 27.95K |
| 2026-06-04 | €2.21 | +0.45% | €2.29 | €2.29 | €2.18 | 25.55K |
| 2026-06-03 | €2.20 | -2.22% | €2.24 | €2.30 | €2.20 | 30.42K |
| 2026-06-02 | €2.25 | 0.00% | €2.29 | €2.31 | €2.23 | 30.27K |
| 2026-06-01 | €2.25 | -3.23% | €2.32 | €2.34 | €2.25 | 69.76K |
| 2026-05-29 | €2.33 | 0.00% | €2.28 | €2.33 | €2.27 | 16.00K |
| 2026-05-28 | €2.33 | +1.09% | €2.28 | €2.35 | €2.22 | 48.32K |
| 2026-05-27 | €2.30 | -1.71% | €2.35 | €2.40 | €2.30 | 47.88K |