SSH Communications Security Oyj (HEL:SSH1V)
Finland · Delayed Price · Currency is EUR 1.780
+0.040 (2.30%)
Aug 7, 2026, 6:29 PM EET
HEL:SSH1V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 2.30% | 17,638 |
| Aug 6, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | - | 17,124 |
| Aug 5, 2026 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | 0.93% | 26,216 |
| Aug 4, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -1.15% | 16,624 |
| Aug 3, 2026 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | -0.80% | 32,777 |
| Jul 31, 2026 | 1.79 | 1.83 | 1.73 | 1.76 | 1.76 | -1.24% | 23,573 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -1.33% | 18,028 |
| Jul 29, 2026 | 1.83 | 1.86 | 1.76 | 1.80 | 1.80 | -2.49% | 42,448 |
| Jul 28, 2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | -0.43% | 12,916 |
| Jul 27, 2026 | 1.83 | 1.90 | 1.83 | 1.86 | 1.86 | 1.53% | 18,964 |
| Jul 24, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 0.33% | 10,565 |
| Jul 23, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -1.94% | 32,094 |
| Jul 22, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | 33,675 |
| Jul 21, 2026 | 1.94 | 1.95 | 1.86 | 1.89 | 1.89 | -2.58% | 61,659 |
| Jul 20, 2026 | 2.02 | 2.15 | 1.93 | 1.94 | 1.94 | -4.67% | 42,863 |
| Jul 17, 2026 | 2.20 | 2.20 | 2.02 | 2.04 | 2.04 | -8.74% | 39,444 |
| Jul 16, 2026 | 2.05 | 2.30 | 2.01 | 2.23 | 2.23 | 7.99% | 75,673 |
| Jul 15, 2026 | 2.08 | 2.08 | 2.03 | 2.07 | 2.07 | -0.48% | 2,791 |
| Jul 14, 2026 | 2.05 | 2.08 | 2.03 | 2.08 | 2.08 | 1.97% | 23,653 |
| Jul 13, 2026 | 2.05 | 2.08 | 2.00 | 2.04 | 2.04 | -0.49% | 15,000 |
| Jul 10, 2026 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 3.81% | 8,782 |
| Jul 9, 2026 | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | 2.60% | 11,848 |
| Jul 8, 2026 | 1.98 | 1.98 | 1.91 | 1.92 | 1.92 | -3.03% | 23,346 |
| Jul 7, 2026 | 1.99 | 2.00 | 1.93 | 1.98 | 1.98 | -0.50% | 38,468 |
| Jul 6, 2026 | 2.02 | 2.05 | 1.95 | 1.99 | 1.99 | -1.24% | 26,392 |
| Jul 3, 2026 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | -0.25% | 13,620 |
| Jul 2, 2026 | 2.00 | 2.08 | 1.99 | 2.02 | 2.02 | 3.17% | 49,193 |
| Jul 1, 2026 | 2.07 | 2.07 | 1.95 | 1.96 | 1.96 | -3.78% | 39,154 |
| Jun 30, 2026 | 2.02 | 2.06 | 2.01 | 2.04 | 2.04 | 1.24% | 25,896 |
| Jun 29, 2026 | 2.00 | 2.01 | 1.96 | 2.01 | 2.01 | 0.50% | 13,266 |
| Jun 26, 2026 | 1.96 | 2.00 | 1.90 | 2.00 | 2.00 | - | 39,121 |
| Jun 25, 2026 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 0.20% | 22,942 |
| Jun 24, 2026 | 1.99 | 2.03 | 1.97 | 2.00 | 2.00 | 0.20% | 35,772 |
| Jun 23, 2026 | 2.01 | 2.04 | 1.98 | 1.99 | 1.99 | -0.90% | 37,078 |
| Jun 22, 2026 | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | -1.95% | 63,271 |
| Jun 18, 2026 | 2.06 | 2.06 | 2.00 | 2.05 | 2.05 | -0.73% | 45,370 |
| Jun 17, 2026 | 2.08 | 2.08 | 2.04 | 2.07 | 2.07 | -0.72% | 24,441 |
| Jun 16, 2026 | 2.13 | 2.18 | 2.05 | 2.08 | 2.08 | -2.35% | 63,590 |
| Jun 15, 2026 | 2.10 | 2.19 | 2.09 | 2.13 | 2.13 | 1.43% | 60,599 |
| Jun 12, 2026 | 2.07 | 2.15 | 2.07 | 2.10 | 2.10 | 0.48% | 40,611 |
| Jun 11, 2026 | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | -0.95% | 4,849 |
| Jun 10, 2026 | 2.06 | 2.12 | 2.05 | 2.11 | 2.11 | 1.69% | 42,891 |
| Jun 9, 2026 | 2.11 | 2.12 | 2.06 | 2.08 | 2.08 | -1.43% | 24,458 |
| Jun 8, 2026 | 2.07 | 2.14 | 2.07 | 2.11 | 2.11 | -2.09% | 46,463 |
| Jun 5, 2026 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -6.52% | 28,053 |
| Jun 4, 2026 | 2.29 | 2.30 | 2.18 | 2.30 | 2.30 | 0.44% | 26,326 |
| Jun 3, 2026 | 2.25 | 2.30 | 2.20 | 2.29 | 2.29 | 1.78% | 42,342 |
| Jun 2, 2026 | 2.29 | 2.31 | 2.23 | 2.25 | 2.25 | -1.75% | 31,447 |
| Jun 1, 2026 | 2.32 | 2.34 | 2.25 | 2.29 | 2.29 | -1.29% | 73,722 |
| May 29, 2026 | 2.28 | 2.33 | 2.27 | 2.32 | 2.32 | 2.20% | 16,596 |