SSH Communications Security Oyj (LON:0MKQ)
London · Delayed Price · Currency is GBP · Price in EUR 2.488
-0.257 (-9.35%)
At close: Sep 8, 2026
LON:0MKQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2.69 | 2.69 | 2.49 | 2.49 | 2.49 | -9.35% | 16,286 |
| Sep 7, 2026 | 2.18 | 2.74 | 2.13 | 2.74 | 2.74 | 27.04% | 5,344 |
| Sep 4, 2026 | 2.18 | 2.29 | 2.15 | 2.16 | 2.16 | 4.35% | 5,350 |
| Sep 3, 2026 | 2.07 | 2.07 | 2.00 | 2.07 | 2.07 | 10.22% | 19,366 |
| Sep 2, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 2.62% | 12,786 |
| Sep 1, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 2.46% | 805 |
| Aug 31, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -0.78% | 981 |
| Aug 28, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -1.64% | 1,750 |
| Aug 27, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 873 |
| Aug 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.49% | 1,000 |
| Aug 25, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 0.72% | 4,633 |
| Aug 24, 2026 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.72% | 2,049 |
| Aug 21, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -0.83% | 1,507 |
| Aug 20, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | 1.34% | 2,670 |
| Aug 19, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 0.22% | 2,337 |
| Aug 18, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.10% | 3,554 |
| Aug 17, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.88% | 1,375 |
| Aug 14, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 0.38% | 4,832 |
| Aug 13, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.17% | 505 |
| Aug 12, 2026 | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | 0.55% | 900 |
| Aug 11, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | 1.35% | 2,720 |
| Aug 10, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.34% | 1,335 |
| Aug 7, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.88% | 2,360 |
| Aug 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.64% | 10 |
| Aug 5, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 3,458 |
| Aug 3, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -1.89% | 710 |
| Jul 31, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -2.62% | 749 |
| Jul 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.90% | 7 |
| Jul 29, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -2.25% | 2,162 |
| Jul 28, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.15% | 1,396 |
| Jul 27, 2026 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 1.64% | 1,658 |
| Jul 24, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.44% | 8,828 |
| Jul 23, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -2.72% | 246 |
| Jul 22, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -0.58% | 3,498 |
| Jul 21, 2026 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -4.02% | 1,747 |
| Jul 20, 2026 | 2.10 | 2.11 | 1.97 | 1.97 | 1.97 | -4.84% | 3,901 |
| Jul 17, 2026 | 2.12 | 2.12 | 2.04 | 2.07 | 2.07 | 2.23% | 7,832 |
| Jul 16, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 87 |
| Jul 15, 2026 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -0.61% | 750 |
| Jul 13, 2026 | 2.05 | 2.08 | 2.05 | 2.05 | 2.05 | 3.92% | 9,050 |
| Jul 10, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.87% | 2,002 |
| Jul 9, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | -0.51% | 2,640 |
| Jul 7, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | 0.41% | 1,490 |
| Jul 6, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -4.62% | 3,405 |
| Jul 3, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 1.23% | 9,738 |
| Jul 2, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 2.32% | 57 |
| Jul 1, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -2.51% | 751 |
| Jun 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.75% | 40 |
| Jun 29, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 4.49% | 851 |
| Jun 26, 2026 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -3.82% | 1,551 |