Skip to main content
logo
SSH Communications Security Oyj (HEL:SSH1V)
Finland flag Finland · Delayed Price · Currency is EUR
2.120
-0.065 (-2.97%)
Apr 28, 2026, 6:29 PM EET

HEL:SSH1V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.032.152.032.15--1.60%60,664
Apr 27, 20262.282.282.132.192.192.34%30,724
Apr 24, 20262.282.332.142.142.14-6.36%66,125
Apr 23, 20262.302.302.162.282.282.70%69,175
Apr 22, 20262.322.322.212.222.22-4.10%49,477
Apr 21, 20262.392.562.312.322.32-2.94%185,239
Apr 20, 20262.402.502.312.392.39-0.21%50,642
Apr 17, 20262.262.412.262.392.396.22%80,831
Apr 16, 20262.222.262.202.252.252.97%17,064
Apr 15, 20262.192.222.172.192.190.23%22,494
Apr 14, 20262.142.222.142.182.181.40%22,020
Apr 13, 20262.192.202.102.152.15-2.71%21,853
Apr 10, 20262.142.252.102.212.216.25%63,489
Apr 9, 20262.182.192.082.082.08-4.59%41,587
Apr 8, 20262.102.192.102.182.186.86%60,052
Apr 7, 20262.192.212.042.042.04-6.85%49,026
Apr 2, 20262.242.282.172.192.19-2.23%33,058
Apr 1, 20262.152.242.152.242.246.16%88,495
Mar 31, 20262.142.172.092.112.110.48%34,270
Mar 30, 20262.042.142.022.102.102.94%46,727
Mar 27, 20262.032.092.022.042.040.99%39,475
Mar 26, 20262.052.062.002.022.02-1.46%25,826
Mar 25, 20262.062.102.042.052.05-1.44%31,691
Mar 24, 20262.102.152.072.082.08-1.42%24,660
Mar 23, 20262.072.152.012.112.110.48%47,284
Mar 20, 20262.142.152.072.102.10-0.47%18,181
Mar 19, 20262.152.182.112.112.11-3.21%38,931
Mar 18, 20262.192.222.162.182.18-0.46%51,067
Mar 17, 20262.162.222.162.192.19-1.79%55,785
Mar 16, 20262.182.282.152.232.233.72%151,236
Mar 13, 20262.172.212.152.152.15-1.83%52,230
Mar 12, 20262.192.232.142.192.191.86%61,484
Mar 11, 20262.192.212.122.152.15-1.83%56,311
Mar 10, 20262.322.322.162.192.19-2.23%54,200
Mar 9, 20262.282.282.162.242.24-3.03%72,883
Mar 6, 20262.302.372.262.312.311.32%15,534
Mar 5, 20262.352.352.282.282.28-0.87%27,193
Mar 4, 20262.272.362.272.302.300.88%45,707
Mar 3, 20262.342.342.262.282.28-4.60%24,292
Mar 2, 20262.422.422.352.392.39-1.24%16,607
Feb 27, 20262.402.472.392.422.42-1.22%22,861
Feb 26, 20262.362.462.352.452.453.81%71,834
Feb 25, 20262.402.432.332.362.36-2.48%63,142
Feb 24, 20262.452.462.312.422.42-2.02%151,466
Feb 23, 20262.602.772.432.472.47-1.59%34,754
Feb 20, 20262.672.742.482.512.51-2.33%95,278
Feb 19, 20262.262.632.262.572.5714.22%220,586
Feb 18, 20262.402.432.252.252.25-6.64%142,912
Feb 17, 20262.392.472.182.412.41-6.95%176,389
Feb 16, 20262.612.702.552.592.59-0.38%62,330