SSH Communications Security Oyj (HEL:SSH1V)
Finland
· Delayed Price · Currency is EUR 3.020
+0.110 (3.78%)
At close: Dec 5, 2025
HEL:SSH1V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.83 | 4.84 | 4.18 | 4.28 | 4.28 | -11.02% | 207,759 |
| Oct 8, 2025 | 4.82 | 5.20 | 4.78 | 4.81 | 4.81 | -0.21% | 126,311 |
| Oct 7, 2025 | 4.76 | 4.96 | 4.76 | 4.82 | 4.82 | 0.63% | 39,627 |
| Oct 6, 2025 | 5.02 | 5.08 | 4.75 | 4.79 | 4.79 | -4.58% | 91,673 |
| Oct 3, 2025 | 5.00 | 5.12 | 4.93 | 5.02 | 5.02 | 0.40% | 70,298 |
| Oct 2, 2025 | 5.14 | 5.24 | 4.90 | 5.00 | 5.00 | 2.88% | 147,941 |
| Oct 1, 2025 | 4.89 | 5.06 | 4.30 | 4.86 | 4.86 | -0.41% | 362,240 |
| Sep 30, 2025 | 5.22 | 5.46 | 4.72 | 4.88 | 4.88 | -4.31% | 313,234 |
| Sep 29, 2025 | 4.74 | 5.66 | 4.74 | 5.10 | 5.10 | 9.91% | 611,624 |