SSH Communications Security Oyj (HEL:SSH1V)
Finland
· Delayed Price · Currency is EUR 2.240
-0.070 (-3.03%)
Mar 9, 2026, 6:29 PM EET
HEL:SSH1V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.30 | 2.37 | 2.26 | 2.31 | 2.31 | 1.32% | 15,534 |
| Mar 5, 2026 | 2.35 | 2.35 | 2.28 | 2.28 | 2.28 | -0.87% | 27,193 |
| Mar 4, 2026 | 2.27 | 2.36 | 2.27 | 2.30 | 2.30 | 0.88% | 45,707 |
| Mar 3, 2026 | 2.34 | 2.34 | 2.26 | 2.28 | 2.28 | -4.60% | 24,292 |
| Mar 2, 2026 | 2.42 | 2.42 | 2.35 | 2.39 | 2.39 | -1.24% | 16,607 |
| Feb 27, 2026 | 2.40 | 2.47 | 2.39 | 2.42 | 2.42 | -1.22% | 22,861 |
| Feb 26, 2026 | 2.36 | 2.46 | 2.35 | 2.45 | 2.45 | 3.81% | 71,834 |
| Feb 25, 2026 | 2.40 | 2.43 | 2.33 | 2.36 | 2.36 | -2.48% | 63,142 |
| Feb 24, 2026 | 2.45 | 2.46 | 2.31 | 2.42 | 2.42 | -2.02% | 151,466 |
| Feb 23, 2026 | 2.60 | 2.77 | 2.43 | 2.47 | 2.47 | -1.59% | 34,754 |
| Feb 20, 2026 | 2.67 | 2.74 | 2.48 | 2.51 | 2.51 | -2.33% | 95,278 |
| Feb 19, 2026 | 2.26 | 2.63 | 2.26 | 2.57 | 2.57 | 14.22% | 220,586 |
| Feb 18, 2026 | 2.40 | 2.43 | 2.25 | 2.25 | 2.25 | -6.64% | 142,912 |
| Feb 17, 2026 | 2.39 | 2.47 | 2.18 | 2.41 | 2.41 | -6.95% | 176,389 |
| Feb 16, 2026 | 2.61 | 2.70 | 2.55 | 2.59 | 2.59 | -0.38% | 62,330 |
| Feb 13, 2026 | 2.62 | 2.68 | 2.57 | 2.60 | 2.60 | -1.52% | 79,155 |
| Feb 12, 2026 | 2.75 | 2.83 | 2.62 | 2.64 | 2.64 | -2.94% | 56,725 |
| Feb 11, 2026 | 2.90 | 2.91 | 2.72 | 2.72 | 2.72 | -4.23% | 69,733 |
| Feb 10, 2026 | 2.85 | 2.91 | 2.77 | 2.84 | 2.84 | -0.35% | 93,945 |
| Feb 9, 2026 | 2.83 | 2.91 | 2.83 | 2.85 | 2.85 | 0.71% | 29,398 |
| Feb 6, 2026 | 2.77 | 2.86 | 2.76 | 2.83 | 2.83 | 2.17% | 43,487 |
| Feb 5, 2026 | 2.81 | 2.87 | 2.77 | 2.77 | 2.77 | -1.77% | 60,544 |
| Feb 4, 2026 | 2.86 | 2.92 | 2.81 | 2.82 | 2.82 | -1.40% | 61,268 |
| Feb 3, 2026 | 2.95 | 3.04 | 2.86 | 2.86 | 2.86 | -2.05% | 59,662 |
| Feb 2, 2026 | 2.89 | 2.93 | 2.83 | 2.92 | 2.92 | -0.34% | 49,224 |
| Jan 30, 2026 | 2.88 | 2.97 | 2.85 | 2.93 | 2.93 | 2.09% | 52,336 |
| Jan 29, 2026 | 2.96 | 2.97 | 2.86 | 2.87 | 2.87 | -3.37% | 48,850 |
| Jan 28, 2026 | 3.00 | 3.00 | 2.92 | 2.97 | 2.97 | -0.67% | 33,890 |
| Jan 27, 2026 | 2.99 | 3.07 | 2.97 | 2.99 | 2.99 | 0.34% | 58,956 |
| Jan 26, 2026 | 3.09 | 3.12 | 2.96 | 2.98 | 2.98 | -3.56% | 103,534 |
| Jan 23, 2026 | 3.02 | 3.12 | 2.98 | 3.09 | 3.09 | 1.98% | 91,344 |
| Jan 22, 2026 | 3.05 | 3.14 | 2.98 | 3.03 | 3.03 | 0.66% | 61,583 |
| Jan 21, 2026 | 2.95 | 3.07 | 2.92 | 3.01 | 3.01 | 2.03% | 74,012 |
| Jan 20, 2026 | 3.08 | 3.10 | 2.92 | 2.95 | 2.95 | -4.22% | 93,278 |
| Jan 19, 2026 | 3.00 | 3.16 | 2.93 | 3.08 | 3.08 | 0.33% | 146,322 |
| Jan 16, 2026 | 3.40 | 3.40 | 3.07 | 3.07 | 3.07 | -11.53% | 335,053 |
| Jan 15, 2026 | 2.79 | 3.47 | 2.77 | 3.47 | 3.47 | 24.37% | 607,544 |
| Jan 14, 2026 | 2.73 | 2.80 | 2.73 | 2.79 | 2.79 | 2.20% | 40,904 |
| Jan 13, 2026 | 2.66 | 2.75 | 2.65 | 2.73 | 2.73 | 1.87% | 44,546 |
| Jan 12, 2026 | 2.73 | 2.76 | 2.66 | 2.68 | 2.68 | -1.47% | 50,696 |
| Jan 9, 2026 | 2.74 | 2.77 | 2.71 | 2.72 | 2.72 | -1.09% | 56,298 |
| Jan 8, 2026 | 2.80 | 2.86 | 2.74 | 2.75 | 2.75 | -1.79% | 78,935 |
| Jan 7, 2026 | 2.78 | 2.87 | 2.78 | 2.80 | 2.80 | 0.36% | 54,542 |
| Jan 5, 2026 | 2.86 | 2.90 | 2.75 | 2.79 | 2.79 | -3.79% | 120,949 |
| Jan 2, 2026 | 3.00 | 3.00 | 2.85 | 2.90 | 2.90 | -7.94% | 250,352 |
| Dec 30, 2025 | 3.04 | 3.26 | 3.04 | 3.15 | 3.15 | 3.96% | 114,833 |
| Dec 29, 2025 | 2.95 | 3.07 | 2.94 | 3.03 | 3.03 | 2.02% | 61,553 |
| Dec 23, 2025 | 2.96 | 3.07 | 2.94 | 2.97 | 2.97 | 0.68% | 50,400 |
| Dec 22, 2025 | 3.06 | 3.06 | 2.91 | 2.95 | 2.95 | -2.32% | 50,170 |
| Dec 19, 2025 | 2.95 | 3.15 | 2.88 | 3.02 | 3.02 | 2.37% | 102,402 |
| Dec 18, 2025 | 2.95 | 2.99 | 2.87 | 2.95 | 2.95 | - | 36,452 |
| Dec 17, 2025 | 2.98 | 3.03 | 2.91 | 2.95 | 2.95 | -1.01% | 22,330 |
| Dec 16, 2025 | 3.04 | 3.04 | 2.93 | 2.98 | 2.98 | -1.00% | 59,659 |
| Dec 15, 2025 | 3.05 | 3.08 | 2.99 | 3.01 | 3.01 | -1.31% | 34,959 |
| Dec 12, 2025 | 3.09 | 3.10 | 3.02 | 3.05 | 3.05 | 1.33% | 44,720 |
| Dec 11, 2025 | 3.03 | 3.07 | 2.99 | 3.01 | 3.01 | -0.66% | 27,050 |
| Dec 10, 2025 | 3.16 | 3.19 | 3.02 | 3.03 | 3.03 | -4.11% | 56,107 |
| Dec 9, 2025 | 3.20 | 3.20 | 3.05 | 3.16 | 3.16 | 0.32% | 69,900 |
| Dec 8, 2025 | 3.03 | 3.23 | 3.02 | 3.15 | 3.15 | 4.30% | 99,534 |
| Dec 5, 2025 | 2.96 | 3.18 | 2.96 | 3.02 | 3.02 | 3.78% | 133,465 |
| Dec 4, 2025 | 2.74 | 3.00 | 2.74 | 2.91 | 2.91 | 6.99% | 186,158 |
| Dec 3, 2025 | 2.70 | 2.80 | 2.70 | 2.72 | 2.72 | 0.37% | 74,462 |
| Dec 2, 2025 | 2.75 | 2.78 | 2.68 | 2.71 | 2.71 | -2.17% | 93,573 |
| Dec 1, 2025 | 2.87 | 2.88 | 2.74 | 2.77 | 2.77 | -4.15% | 62,567 |
| Nov 28, 2025 | 2.91 | 2.98 | 2.81 | 2.89 | 2.89 | 1.05% | 44,172 |
| Nov 27, 2025 | 2.86 | 2.90 | 2.70 | 2.86 | 2.86 | 2.14% | 100,826 |
| Nov 26, 2025 | 2.68 | 2.86 | 2.68 | 2.80 | 2.80 | 5.26% | 148,901 |
| Nov 25, 2025 | 3.03 | 3.03 | 2.62 | 2.66 | 2.66 | -18.15% | 427,067 |
| Nov 24, 2025 | 3.18 | 3.28 | 3.15 | 3.25 | 3.25 | 2.85% | 51,614 |
| Nov 21, 2025 | 3.24 | 3.25 | 3.12 | 3.16 | 3.16 | -2.77% | 66,559 |
| Nov 20, 2025 | 3.25 | 3.37 | 3.21 | 3.25 | 3.25 | 0.62% | 53,343 |
| Nov 19, 2025 | 3.13 | 3.31 | 3.12 | 3.23 | 3.23 | 3.86% | 75,143 |
| Nov 18, 2025 | 3.19 | 3.19 | 3.05 | 3.11 | 3.11 | -2.51% | 54,225 |
| Nov 17, 2025 | 3.22 | 3.38 | 3.15 | 3.19 | 3.19 | - | 75,233 |
| Nov 14, 2025 | 3.15 | 3.24 | 3.07 | 3.19 | 3.19 | 1.27% | 43,730 |
| Nov 13, 2025 | 3.10 | 3.24 | 3.09 | 3.15 | 3.15 | 2.27% | 101,110 |
| Nov 12, 2025 | 3.12 | 3.24 | 3.07 | 3.08 | 3.08 | -1.28% | 63,633 |
| Nov 11, 2025 | 3.06 | 3.14 | 3.03 | 3.12 | 3.12 | 1.63% | 102,787 |
| Nov 10, 2025 | 3.26 | 3.26 | 3.02 | 3.07 | 3.07 | -6.40% | 318,552 |
| Nov 7, 2025 | 3.36 | 3.56 | 3.28 | 3.28 | 3.28 | -3.24% | 82,797 |
| Nov 6, 2025 | 3.41 | 3.52 | 3.39 | 3.39 | 3.39 | -2.59% | 83,775 |
| Nov 5, 2025 | 3.48 | 3.56 | 3.40 | 3.48 | 3.48 | -0.85% | 73,256 |
| Nov 4, 2025 | 3.61 | 3.61 | 3.45 | 3.51 | 3.51 | -3.04% | 80,662 |
| Nov 3, 2025 | 3.69 | 3.70 | 3.50 | 3.62 | 3.62 | -2.16% | 84,497 |
| Oct 31, 2025 | 3.67 | 3.86 | 3.67 | 3.70 | 3.70 | 1.09% | 65,437 |
| Oct 30, 2025 | 3.63 | 3.89 | 3.63 | 3.66 | 3.66 | 1.10% | 80,984 |
| Oct 29, 2025 | 3.74 | 3.74 | 3.58 | 3.62 | 3.62 | -3.21% | 97,190 |
| Oct 28, 2025 | 3.59 | 3.86 | 3.59 | 3.74 | 3.74 | 4.47% | 118,347 |
| Oct 27, 2025 | 3.87 | 3.87 | 3.42 | 3.58 | 3.58 | -7.49% | 302,475 |
| Oct 24, 2025 | 4.14 | 4.14 | 3.76 | 3.87 | 3.87 | -6.75% | 167,134 |
| Oct 23, 2025 | 4.15 | 4.49 | 3.89 | 4.15 | 4.15 | 0.24% | 287,227 |
| Oct 22, 2025 | 4.28 | 4.38 | 4.11 | 4.14 | 4.14 | -2.36% | 137,787 |
| Oct 21, 2025 | 4.02 | 4.39 | 3.96 | 4.24 | 4.24 | 5.47% | 177,293 |
| Oct 20, 2025 | 3.86 | 4.09 | 3.85 | 4.02 | 4.02 | 2.55% | 88,792 |
| Oct 17, 2025 | 4.00 | 4.12 | 3.87 | 3.92 | 3.92 | -2.00% | 106,990 |
| Oct 16, 2025 | 4.04 | 4.14 | 3.98 | 4.00 | 4.00 | -1.96% | 90,084 |
| Oct 15, 2025 | 4.00 | 4.40 | 4.00 | 4.08 | 4.08 | 2.26% | 155,481 |
| Oct 14, 2025 | 4.27 | 4.28 | 3.82 | 3.99 | 3.99 | -6.56% | 244,399 |
| Oct 13, 2025 | 4.44 | 4.52 | 4.24 | 4.27 | 4.27 | -4.04% | 84,131 |
| Oct 10, 2025 | 4.25 | 4.56 | 4.02 | 4.45 | 4.45 | 3.97% | 162,873 |