Skip to main content
logo
SSH Communications Security Oyj (LON:0MKQ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2.080
+0.050 (2.46%)
At close: Mar 27, 2026

LON:0MKQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.052.082.022.082.082.46%500
Mar 26, 20262.042.042.012.032.03-0.49%5,700
Mar 25, 20262.102.102.042.042.04-2.16%1,035
Mar 24, 20262.082.132.082.092.09-3.02%9,126
Mar 23, 20262.022.152.022.152.152.63%3,257
Mar 20, 20262.142.142.102.102.10-1.64%2,841
Mar 19, 20262.162.162.112.132.13-2.07%7,557
Mar 18, 20262.162.192.162.182.18-1.14%1,296
Mar 17, 20262.212.212.182.202.20-2,004
Mar 16, 20262.152.232.152.202.200.92%4,323
Mar 13, 20262.162.182.162.182.180.46%1,003
Mar 12, 20262.162.172.162.172.17-0.46%1,604
Mar 11, 20262.172.182.132.182.18-2.24%43
Mar 10, 20262.252.272.232.232.230.90%3,452
Mar 9, 20262.202.232.202.212.21-2.43%4,414
Mar 6, 20262.342.342.272.272.27-1.52%774
Mar 5, 20262.302.302.282.302.30-2.13%5,252
Mar 4, 20262.282.362.282.352.352.62%331
Mar 3, 20262.332.332.272.292.29-3.38%5,449
Mar 2, 20262.372.412.362.372.37-3.27%6,410
Feb 27, 20262.422.452.422.452.45-1,386
Feb 26, 20262.352.452.352.452.453.81%14,286
Feb 25, 20262.412.412.342.362.360.43%4,064
Feb 24, 20262.412.412.322.352.35-5.05%3,619
Feb 23, 20262.622.622.482.482.48-0.20%892
Feb 20, 20262.592.672.482.482.480.81%8,061
Feb 19, 20262.302.482.292.462.469.33%14,805
Feb 18, 20262.432.432.252.252.25-4.66%28,331
Feb 17, 20262.332.442.332.362.36-8.88%17,316
Feb 16, 20262.702.702.592.592.59-0.77%1,548
Feb 13, 20262.672.672.602.612.61-1.88%2,247
Feb 12, 20262.782.792.662.662.66-4.14%1,600
Feb 11, 20262.792.802.782.782.78-0.36%2,700
Feb 10, 20262.822.892.782.792.79-3.30%4,595
Feb 9, 20262.872.882.872.882.882.67%4,056
Feb 6, 20262.822.822.792.812.810.54%569
Feb 5, 20262.852.852.792.792.79-1.59%16,141
Feb 4, 20262.872.912.822.842.84-3.24%14,577
Feb 3, 20262.952.952.932.932.932.09%148
Feb 2, 20262.872.912.852.872.87-2.38%1,030
Jan 30, 20262.892.962.892.942.940.34%3,726
Jan 29, 20262.952.962.932.932.93-5,630
Jan 28, 20263.023.022.932.932.93-3.46%6,666
Jan 27, 20262.993.042.983.043.040.33%8,118
Jan 26, 20263.073.072.973.033.030.67%2,337
Jan 23, 20263.053.082.993.013.01-1.80%3,398
Jan 22, 20263.063.132.993.063.062.17%7,103
Jan 21, 20263.073.072.923.003.000.84%11,554
Jan 20, 20262.993.002.942.972.97-4.50%2,843
Jan 19, 20263.003.112.933.113.110.32%3,526