UK markets closed

SSH Communications Security Oyj (SSH1V.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
1.2950-0.0250 (-1.89%)
At close: 06:29PM EEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.32001.32001.24501.29501.29509,205
25 Apr 20241.29001.32001.25001.32001.320019,739
24 Apr 20241.30001.32001.23501.29001.290064,268
23 Apr 20241.32001.32001.28501.30001.30004,152
22 Apr 20241.24501.34501.24501.32001.320011,890
19 Apr 20241.26501.30001.25001.27501.275015,158
18 Apr 20241.28501.30501.26001.28501.285012,032
17 Apr 20241.31001.31001.27501.29001.290015,630
16 Apr 20241.35501.35501.29001.31001.310020,027
15 Apr 20241.31001.33501.30001.32501.325021,284
12 Apr 20241.32001.35501.31001.34001.340020,545
11 Apr 20241.33001.34001.31001.32001.32006,760
10 Apr 20241.34001.35501.32501.33001.330016,803
09 Apr 20241.38001.39501.32501.34001.340030,572
08 Apr 20241.32001.42001.32001.38001.380033,831
05 Apr 20241.34501.35501.31501.34001.34009,471
04 Apr 20241.30501.38001.30501.34501.345048,420
03 Apr 20241.28501.33001.28501.32001.320013,717
02 Apr 20241.32501.32501.28501.28501.285010,265
28 Mar 20241.31501.35001.30501.32501.325011,873
27 Mar 20241.30001.35501.28501.31501.315011,430
26 Mar 20241.31501.34001.29501.31001.310015,185
25 Mar 20241.30501.35001.30001.30501.30503,967
22 Mar 20241.36501.36501.32001.32001.320010,698
21 Mar 20241.33501.39001.32501.37001.37008,728
20 Mar 20241.33501.33501.30501.31501.315012,882
19 Mar 20241.35501.39501.31001.33001.330022,529
18 Mar 20241.37501.37501.32001.35501.355021,782
15 Mar 20241.34501.38501.30501.38001.380010,502
14 Mar 20241.36501.37501.33001.35001.350013,896
13 Mar 20241.40001.40001.33001.36501.365015,541
12 Mar 20241.43501.43501.35501.36501.365011,146
11 Mar 20241.39501.44001.31001.35501.355033,852
08 Mar 20241.36501.39501.33001.39501.39509,737
07 Mar 20241.28501.36501.28501.36501.365025,873
06 Mar 20241.30001.31501.28001.31501.315017,778
05 Mar 20241.33001.34501.27001.30001.300024,324
04 Mar 20241.34501.35501.31501.32501.325014,766
01 Mar 20241.35501.35501.33501.34501.345022,826
29 Feb 20241.38001.41501.26001.34501.3450130,255
28 Feb 20241.37001.45501.37001.40501.405030,747
27 Feb 20241.35001.40001.31501.35001.350036,053
26 Feb 20241.43001.49501.32501.35001.350065,113
23 Feb 20241.47001.50001.35001.39501.3950103,527
22 Feb 20241.57001.72501.45001.47001.4700221,075
21 Feb 20241.82501.86001.76001.82501.825031,812
20 Feb 20241.95001.95001.85001.87501.875031,411
19 Feb 20241.95501.95501.85001.89001.890019,111
16 Feb 20241.85001.91001.83501.90001.900017,877
15 Feb 20241.95501.95501.82001.87001.870032,274
14 Feb 20241.83501.95501.79001.90001.900055,479
13 Feb 20241.87001.87001.81001.85001.850014,804
12 Feb 20241.84501.92001.81001.81501.815028,080
09 Feb 20241.85001.88501.80501.84501.845024,881
08 Feb 20241.89001.90001.84501.85001.850019,269
07 Feb 20241.97001.97001.84001.88501.885028,176
06 Feb 20241.80001.98501.73501.87001.870089,501
05 Feb 20241.95001.95001.77001.77001.770037,890
02 Feb 20241.91001.99501.91001.92001.920044,843
01 Feb 20242.03002.03001.89001.91001.910080,703
31 Jan 20242.16002.18002.03002.04002.040042,902
30 Jan 20242.16002.17002.05002.17002.170038,677
29 Jan 20242.11002.22002.02002.18002.180041,212
26 Jan 20242.15002.15001.99002.11002.110081,974
25 Jan 20242.03002.24002.01002.13002.1300298,750
24 Jan 20241.92002.02001.92002.01002.0100139,268
23 Jan 20241.93001.95001.80001.90001.900038,323
22 Jan 20241.90001.97001.87501.93001.9300118,311
19 Jan 20241.69501.82501.69501.82501.8250114,254
18 Jan 20241.62001.70001.59001.69001.6900126,217
17 Jan 20241.57501.57501.54501.57001.57005,831
16 Jan 20241.60501.64001.58501.59501.595084,924
15 Jan 20241.56501.60501.52501.60501.605018,469
12 Jan 20241.60001.61501.53001.56501.565038,711
11 Jan 20241.63001.66001.59001.60001.600056,885
10 Jan 20241.62001.66501.60501.63001.630058,216
09 Jan 20241.65001.65501.62001.62001.620070,891
08 Jan 20241.65501.67001.64001.66001.660038,017
05 Jan 20241.70001.70001.60001.63001.630075,255
04 Jan 20241.67501.67501.49001.64501.6450148,739
03 Jan 20241.70001.71501.58001.64001.6400207,134
02 Jan 20241.38501.67501.38501.65001.6500620,528
29 Dec 20231.32001.37001.29501.34001.340073,781
28 Dec 20231.30501.32001.28501.32001.320046,823
27 Dec 20231.30001.34001.29001.31001.310074,748
22 Dec 20231.29001.30001.28001.30001.300037,829
21 Dec 20231.29501.32001.25501.29001.290090,922
20 Dec 20231.32501.36501.26001.30001.300074,723
19 Dec 20231.32001.36001.31001.32001.320076,791
18 Dec 20231.35001.37001.32001.33001.330063,875
15 Dec 20231.36001.38001.33501.37501.375044,732
14 Dec 20231.36501.36501.34501.35001.350042,436
13 Dec 20231.34001.35001.33501.35001.350012,869
12 Dec 20231.35001.38501.34001.35001.350033,523
11 Dec 20231.37001.38001.36501.36501.365011,612
08 Dec 20231.44501.44501.36001.40001.40003,773
07 Dec 20231.36001.41501.33001.38501.38504,585
05 Dec 20231.37001.38001.35001.36001.36008,830
04 Dec 20231.38001.40001.35501.37001.370019,014
01 Dec 20231.40001.41501.38001.40001.40003,801
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...