SSH Communications Security Oyj (HEL:SSH1V)
Finland · Delayed Price · Currency is EUR 2.330
+0.040 (1.72%)
Aug 15, 2025, 6:29 PM EET
HEL:SSH1V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.33 | 2.41 | 2.32 | 2.33 | 2.33 | - | 13,389 |
| Aug 14, 2025 | 2.36 | 2.37 | 2.31 | 2.33 | 2.33 | -1.69% | 38,216 |
| Aug 13, 2025 | 2.41 | 2.47 | 2.36 | 2.37 | 2.37 | -2.47% | 35,961 |
| Aug 12, 2025 | 2.63 | 2.63 | 2.42 | 2.43 | 2.43 | -4.33% | 53,809 |
| Aug 11, 2025 | 2.57 | 2.64 | 2.54 | 2.54 | 2.54 | -0.39% | 39,581 |
| Aug 8, 2025 | 2.67 | 2.67 | 2.50 | 2.55 | 2.55 | -0.39% | 84,086 |
| Aug 7, 2025 | 2.68 | 2.71 | 2.51 | 2.56 | 2.56 | -3.03% | 104,970 |
| Aug 6, 2025 | 2.77 | 2.79 | 2.64 | 2.64 | 2.64 | -4.00% | 66,991 |
| Aug 5, 2025 | 2.71 | 2.78 | 2.71 | 2.75 | 2.75 | 3.77% | 99,195 |
| Aug 4, 2025 | 2.50 | 2.73 | 2.48 | 2.65 | 2.65 | 6.85% | 126,279 |
| Aug 1, 2025 | 2.74 | 2.83 | 2.38 | 2.48 | 2.48 | -7.81% | 214,502 |
| Jul 31, 2025 | 2.60 | 2.82 | 2.60 | 2.69 | 2.69 | 7.60% | 347,555 |
| Jul 30, 2025 | 2.17 | 2.73 | 2.12 | 2.50 | 2.50 | 19.05% | 524,419 |
| Jul 29, 2025 | 2.13 | 2.16 | 2.10 | 2.10 | 2.10 | -2.33% | 39,554 |
| Jul 28, 2025 | 2.13 | 2.20 | 2.13 | 2.15 | 2.15 | 1.42% | 36,399 |
| Jul 25, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -3.20% | 37,271 |
| Jul 24, 2025 | 2.09 | 2.19 | 2.07 | 2.19 | 2.19 | 6.31% | 55,990 |
| Jul 23, 2025 | 2.16 | 2.17 | 2.06 | 2.06 | 2.06 | -4.19% | 64,431 |
| Jul 22, 2025 | 2.05 | 2.18 | 2.05 | 2.15 | 2.15 | 4.37% | 91,653 |
| Jul 21, 2025 | 2.07 | 2.21 | 1.96 | 2.06 | 2.06 | -0.48% | 141,810 |
| Jul 18, 2025 | 2.25 | 2.25 | 2.00 | 2.07 | 2.07 | -8.00% | 209,496 |
| Jul 17, 2025 | 2.48 | 2.48 | 2.13 | 2.25 | 2.25 | -6.64% | 262,308 |
| Jul 16, 2025 | 2.50 | 2.54 | 2.32 | 2.41 | 2.41 | -2.82% | 308,979 |
| Jul 15, 2025 | 2.37 | 2.55 | 2.35 | 2.48 | 2.48 | 4.64% | 200,319 |
| Jul 14, 2025 | 2.61 | 2.71 | 2.30 | 2.37 | 2.37 | -8.49% | 380,350 |
| Jul 11, 2025 | 2.75 | 2.96 | 2.50 | 2.59 | 2.59 | -5.47% | 598,198 |
| Jul 10, 2025 | 2.43 | 2.78 | 2.40 | 2.74 | 2.74 | 16.10% | 511,186 |
| Jul 9, 2025 | 2.47 | 2.48 | 2.23 | 2.36 | 2.36 | -4.07% | 288,382 |
| Jul 8, 2025 | 1.93 | 2.50 | 1.93 | 2.46 | 2.46 | 28.13% | 645,931 |
| Jul 7, 2025 | 1.81 | 1.94 | 1.79 | 1.92 | 1.92 | 6.67% | 110,865 |
| Jul 4, 2025 | 1.84 | 1.89 | 1.75 | 1.80 | 1.80 | -2.17% | 244,581 |
| Jul 3, 2025 | 1.97 | 2.02 | 1.80 | 1.84 | 1.84 | -3.66% | 460,606 |
| Jul 2, 2025 | 1.82 | 1.97 | 1.76 | 1.91 | 1.91 | 10.40% | 829,241 |
| Jul 1, 2025 | 1.48 | 1.85 | 1.48 | 1.73 | 1.73 | 69.61% | 1,251,836 |
| Jun 30, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 25,506 |
| Jun 27, 2025 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 46,008 |
| Jun 26, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 42,699 |
| Jun 25, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 45,982 |
| Jun 24, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 43,813 |
| Jun 23, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 10,115 |
| Jun 19, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -1.96% | 22,278 |
| Jun 18, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -2.86% | 33,202 |
| Jun 17, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 39,351 |
| Jun 16, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 34,597 |
| Jun 13, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 46,563 |
| Jun 12, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 17,480 |
| Jun 11, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 18,816 |
| Jun 10, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 1,632 |
| Jun 9, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 26,220 |
| Jun 6, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 1.87% | 25,679 |