Skip to main content
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
Feb 13, 20262.622.682.572.602.60-1.52%79,155
Feb 12, 20262.752.832.622.642.64-2.94%56,725
Feb 11, 20262.902.912.722.722.72-4.23%69,733
Feb 10, 20262.852.912.772.842.84-0.35%93,945
Feb 9, 20262.832.912.832.852.850.71%29,398
Feb 6, 20262.772.862.762.832.832.17%43,487
Feb 5, 20262.812.872.772.772.77-1.77%60,544
Feb 4, 20262.862.922.812.822.82-1.40%61,268
Feb 3, 20262.953.042.862.862.86-2.05%59,662
Feb 2, 20262.892.932.832.922.92-0.34%49,224
Jan 30, 20262.882.972.852.932.932.09%52,336
Jan 29, 20262.962.972.862.872.87-3.37%48,850
Jan 28, 20263.003.002.922.972.97-0.67%33,890
Jan 27, 20262.993.072.972.992.990.34%58,956
Jan 26, 20263.093.122.962.982.98-3.56%103,534
Jan 23, 20263.023.122.983.093.091.98%91,344
Jan 22, 20263.053.142.983.033.030.66%61,583
Jan 21, 20262.953.072.923.013.012.03%74,012
Jan 20, 20263.083.102.922.952.95-4.22%93,278
Jan 19, 20263.003.162.933.083.080.33%146,322
Jan 16, 20263.403.403.073.073.07-11.53%335,053
Jan 15, 20262.793.472.773.473.4724.37%607,544
Jan 14, 20262.732.802.732.792.792.20%40,904
Jan 13, 20262.662.752.652.732.731.87%44,546
Jan 12, 20262.732.762.662.682.68-1.47%50,696
Jan 9, 20262.742.772.712.722.72-1.09%56,298
Jan 8, 20262.802.862.742.752.75-1.79%78,935
Jan 7, 20262.782.872.782.802.800.36%54,542
Jan 5, 20262.862.902.752.792.79-3.79%120,949
Jan 2, 20263.003.002.852.902.90-7.94%250,352
Dec 30, 20253.043.263.043.153.153.96%114,833
Dec 29, 20252.953.072.943.033.032.02%61,553
Dec 23, 20252.963.072.942.972.970.68%50,400
Dec 22, 20253.063.062.912.952.95-2.32%50,170
Dec 19, 20252.953.152.883.023.022.37%102,402
Dec 18, 20252.952.992.872.952.95-36,452
Dec 17, 20252.983.032.912.952.95-1.01%22,330
Dec 16, 20253.043.042.932.982.98-1.00%59,659
Dec 15, 20253.053.082.993.013.01-1.31%34,959
Dec 12, 20253.093.103.023.053.051.33%44,720
Dec 11, 20253.033.072.993.013.01-0.66%27,050
Dec 10, 20253.163.193.023.033.03-4.11%56,107
Dec 9, 20253.203.203.053.163.160.32%69,900
Dec 8, 20253.033.233.023.153.154.30%99,534
Dec 5, 20252.963.182.963.023.023.78%133,465
Dec 4, 20252.743.002.742.912.916.99%186,158
Dec 3, 20252.702.802.702.722.720.37%74,462
Dec 2, 20252.752.782.682.712.71-2.17%93,573
Dec 1, 20252.872.882.742.772.77-4.15%62,567
Nov 28, 20252.912.982.812.892.891.05%44,172