SSH Communications Security Oyj (HEL:SSH1V)
Finland · Delayed Price · Currency is EUR 4.280
-0.530 (-11.02%)
Oct 9, 2025, 6:29 PM EET
HEL:SSH1V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.83 | 4.84 | 4.54 | 4.55 | 4.55 | -5.41% | 53,716 |
| Oct 8, 2025 | 4.82 | 5.20 | 4.78 | 4.81 | 4.81 | -0.21% | 126,311 |
| Oct 7, 2025 | 4.76 | 4.96 | 4.76 | 4.82 | 4.82 | 0.63% | 39,638 |
| Oct 6, 2025 | 5.02 | 5.08 | 4.75 | 4.79 | 4.79 | -4.58% | 91,673 |
| Oct 3, 2025 | 5.00 | 5.12 | 4.93 | 5.02 | 5.02 | 0.40% | 70,298 |
| Oct 2, 2025 | 5.14 | 5.24 | 4.90 | 5.00 | 5.00 | 2.88% | 147,941 |
| Oct 1, 2025 | 4.89 | 5.06 | 4.30 | 4.86 | 4.86 | -0.41% | 362,240 |
| Sep 30, 2025 | 5.22 | 5.46 | 4.72 | 4.88 | 4.88 | -4.31% | 313,234 |
| Sep 29, 2025 | 4.74 | 5.66 | 4.74 | 5.10 | 5.10 | 9.91% | 611,624 |
| Sep 26, 2025 | 4.33 | 4.79 | 4.33 | 4.64 | 4.64 | 8.16% | 447,657 |
| Sep 25, 2025 | 4.02 | 4.47 | 4.02 | 4.29 | 4.29 | 8.06% | 341,821 |
| Sep 24, 2025 | 3.73 | 4.12 | 3.72 | 3.97 | 3.97 | 7.01% | 238,021 |
| Sep 23, 2025 | 3.55 | 3.84 | 3.48 | 3.71 | 3.71 | 4.21% | 115,369 |
| Sep 22, 2025 | 3.65 | 3.89 | 3.31 | 3.56 | 3.56 | -4.04% | 293,797 |
| Sep 19, 2025 | 4.08 | 4.09 | 3.68 | 3.71 | 3.71 | -9.07% | 267,312 |
| Sep 18, 2025 | 3.62 | 4.09 | 3.62 | 4.08 | 4.08 | 14.93% | 434,862 |
| Sep 17, 2025 | 2.91 | 3.77 | 2.91 | 3.55 | 3.55 | 32.96% | 734,487 |
| Sep 16, 2025 | 2.44 | 2.73 | 2.40 | 2.67 | 2.67 | 10.79% | 180,315 |
| Sep 15, 2025 | 2.25 | 2.41 | 2.25 | 2.41 | 2.41 | 8.56% | 77,739 |
| Sep 12, 2025 | 2.29 | 2.29 | 2.20 | 2.22 | 2.22 | -3.48% | 31,122 |
| Sep 11, 2025 | 2.34 | 2.39 | 2.27 | 2.30 | 2.30 | -1.71% | 55,764 |
| Sep 10, 2025 | 2.39 | 2.40 | 2.33 | 2.34 | 2.34 | -2.09% | 22,135 |
| Sep 9, 2025 | 2.38 | 2.44 | 2.37 | 2.39 | 2.39 | 0.84% | 58,314 |
| Sep 8, 2025 | 2.19 | 2.40 | 2.19 | 2.37 | 2.37 | 8.72% | 66,881 |
| Sep 5, 2025 | 2.17 | 2.22 | 2.14 | 2.18 | 2.18 | -1.80% | 25,130 |
| Sep 4, 2025 | 2.25 | 2.26 | 2.15 | 2.22 | 2.22 | -1.33% | 61,857 |
| Sep 3, 2025 | 2.31 | 2.35 | 2.25 | 2.25 | 2.25 | -3.02% | 26,165 |
| Sep 2, 2025 | 2.33 | 2.38 | 2.32 | 2.32 | 2.32 | -0.43% | 13,032 |
| Sep 1, 2025 | 2.35 | 2.37 | 2.33 | 2.33 | 2.33 | -0.85% | 16,884 |
| Aug 29, 2025 | 2.34 | 2.38 | 2.33 | 2.35 | 2.35 | 0.43% | 16,601 |
| Aug 28, 2025 | 2.38 | 2.40 | 2.34 | 2.34 | 2.34 | -0.85% | 16,806 |
| Aug 27, 2025 | 2.34 | 2.40 | 2.33 | 2.36 | 2.36 | 1.29% | 17,958 |
| Aug 26, 2025 | 2.36 | 2.39 | 2.33 | 2.33 | 2.33 | -0.85% | 25,634 |
| Aug 25, 2025 | 2.41 | 2.41 | 2.34 | 2.35 | 2.35 | -1.26% | 14,463 |
| Aug 22, 2025 | 2.35 | 2.45 | 2.35 | 2.38 | 2.38 | 0.85% | 34,502 |
| Aug 21, 2025 | 2.34 | 2.36 | 2.33 | 2.36 | 2.36 | 1.29% | 15,511 |
| Aug 20, 2025 | 2.33 | 2.40 | 2.33 | 2.33 | 2.33 | -1.27% | 29,190 |
| Aug 19, 2025 | 2.41 | 2.46 | 2.36 | 2.36 | 2.36 | -2.07% | 35,675 |
| Aug 18, 2025 | 2.33 | 2.41 | 2.33 | 2.41 | 2.41 | 3.43% | 19,624 |
| 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 |