SSH Communications Security Oyj (HEL:SSH1V)
Finland · Delayed Price · Currency is EUR 2.930
+0.060 (2.09%)
At close: Jan 30, 2026
HEL:SSH1V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.88 | 2.97 | 2.85 | 2.93 | 2.93 | 2.09% | 52,336 |
| Jan 29, 2026 | 2.96 | 2.97 | 2.86 | 2.87 | 2.87 | -3.37% | 48,850 |
| Jan 28, 2026 | 3.00 | 3.00 | 2.92 | 2.97 | 2.97 | -0.67% | 33,662 |
| Jan 27, 2026 | 2.99 | 3.07 | 2.97 | 2.99 | 2.99 | 0.34% | 58,956 |
| Jan 26, 2026 | 3.09 | 3.12 | 2.96 | 2.98 | 2.98 | -3.56% | 103,534 |
| Jan 23, 2026 | 3.02 | 3.12 | 2.98 | 3.09 | 3.09 | 1.98% | 91,344 |
| Jan 22, 2026 | 3.05 | 3.14 | 2.98 | 3.03 | 3.03 | 0.66% | 61,583 |
| Jan 21, 2026 | 2.95 | 3.07 | 2.92 | 3.01 | 3.01 | 2.03% | 74,012 |
| Jan 20, 2026 | 3.08 | 3.10 | 2.92 | 2.95 | 2.95 | -4.22% | 93,278 |
| Jan 19, 2026 | 3.00 | 3.16 | 2.93 | 3.08 | 3.08 | 0.33% | 146,322 |
| Jan 16, 2026 | 3.40 | 3.40 | 3.07 | 3.07 | 3.07 | -11.53% | 332,934 |
| Jan 15, 2026 | 2.79 | 3.47 | 2.77 | 3.47 | 3.47 | 24.37% | 607,544 |
| Jan 14, 2026 | 2.73 | 2.80 | 2.73 | 2.79 | 2.79 | 2.20% | 40,904 |
| Jan 13, 2026 | 2.66 | 2.75 | 2.65 | 2.73 | 2.73 | 1.87% | 44,546 |
| Jan 12, 2026 | 2.73 | 2.76 | 2.66 | 2.68 | 2.68 | -1.47% | 50,696 |
| Jan 9, 2026 | 2.74 | 2.77 | 2.71 | 2.72 | 2.72 | -1.09% | 56,298 |
| Jan 8, 2026 | 2.80 | 2.86 | 2.74 | 2.75 | 2.75 | -1.79% | 78,935 |
| Jan 7, 2026 | 2.78 | 2.87 | 2.78 | 2.80 | 2.80 | 0.36% | 54,542 |
| Jan 5, 2026 | 2.86 | 2.90 | 2.75 | 2.79 | 2.79 | -3.79% | 120,949 |
| Jan 2, 2026 | 3.00 | 3.00 | 2.85 | 2.90 | 2.90 | -7.94% | 250,352 |
| Dec 30, 2025 | 3.04 | 3.26 | 3.04 | 3.15 | 3.15 | 3.96% | 114,833 |
| Dec 29, 2025 | 2.95 | 3.07 | 2.94 | 3.03 | 3.03 | 2.02% | 61,553 |
| Dec 23, 2025 | 2.96 | 3.07 | 2.94 | 2.97 | 2.97 | 0.68% | 50,400 |
| Dec 22, 2025 | 3.06 | 3.06 | 2.91 | 2.95 | 2.95 | -2.32% | 50,170 |
| Dec 19, 2025 | 2.95 | 3.15 | 2.88 | 3.02 | 3.02 | 2.37% | 102,402 |
| Dec 18, 2025 | 2.95 | 2.99 | 2.87 | 2.95 | 2.95 | - | 36,452 |
| Dec 17, 2025 | 2.98 | 3.03 | 2.91 | 2.95 | 2.95 | -1.01% | 22,330 |
| Dec 16, 2025 | 3.04 | 3.04 | 2.93 | 2.98 | 2.98 | -1.00% | 59,659 |
| Dec 15, 2025 | 3.05 | 3.08 | 2.99 | 3.01 | 3.01 | -1.31% | 34,959 |
| Dec 12, 2025 | 3.09 | 3.10 | 3.02 | 3.05 | 3.05 | 1.33% | 44,720 |
| Dec 11, 2025 | 3.03 | 3.07 | 2.99 | 3.01 | 3.01 | -0.66% | 27,050 |
| Dec 10, 2025 | 3.16 | 3.19 | 3.02 | 3.03 | 3.03 | -4.11% | 56,107 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.05 | 3.16 | 3.16 | 0.32% | 69,900 |
| Dec 8, 2025 | 3.03 | 3.23 | 3.02 | 3.15 | 3.15 | 4.30% | 99,534 |
| Dec 5, 2025 | 2.96 | 3.18 | 2.96 | 3.02 | 3.02 | 3.78% | 133,465 |
| Dec 4, 2025 | 2.74 | 3.00 | 2.74 | 2.91 | 2.91 | 6.99% | 186,158 |
| Dec 3, 2025 | 2.70 | 2.80 | 2.70 | 2.72 | 2.72 | 0.37% | 74,462 |
| Dec 2, 2025 | 2.75 | 2.78 | 2.68 | 2.71 | 2.71 | -2.17% | 93,573 |
| Dec 1, 2025 | 2.87 | 2.88 | 2.74 | 2.77 | 2.77 | -4.15% | 62,567 |
| Nov 28, 2025 | 2.91 | 2.98 | 2.81 | 2.89 | 2.89 | 1.05% | 44,172 |
| Nov 27, 2025 | 2.86 | 2.90 | 2.70 | 2.86 | 2.86 | 2.14% | 100,826 |
| Nov 26, 2025 | 2.68 | 2.86 | 2.68 | 2.80 | 2.80 | 5.26% | 148,901 |
| Nov 25, 2025 | 3.03 | 3.03 | 2.62 | 2.66 | 2.66 | -18.15% | 427,067 |
| Nov 24, 2025 | 3.18 | 3.28 | 3.15 | 3.25 | 3.25 | 2.85% | 51,614 |
| Nov 21, 2025 | 3.24 | 3.25 | 3.12 | 3.16 | 3.16 | -2.77% | 66,559 |
| Nov 20, 2025 | 3.25 | 3.37 | 3.21 | 3.25 | 3.25 | 0.62% | 53,343 |
| Nov 19, 2025 | 3.13 | 3.31 | 3.12 | 3.23 | 3.23 | 3.86% | 75,143 |
| Nov 18, 2025 | 3.19 | 3.19 | 3.05 | 3.11 | 3.11 | -2.51% | 54,225 |
| Nov 17, 2025 | 3.22 | 3.38 | 3.15 | 3.19 | 3.19 | - | 75,233 |
| Nov 14, 2025 | 3.15 | 3.24 | 3.07 | 3.19 | 3.19 | 1.27% | 43,730 |