SSH Communications Security Oyj (SSH1V.HE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -5.5% vs the 50-day and -12.8% vs the 200-day average, 51.2% below the 52-week high and +11.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: SSH Communications Security Oyj trades 5.5% below its 50-day and 12.8% below its 200-day moving average. (as of 2026-10-30)

SSH Communications Security builds tools that protect email, messaging, file transfer and remote access for organisations rather than for individual consumers. Its product lines include encrypted mail and collaboration software, privileged access management for hybrid and industrial systems, and secure file transfer clients built on its own SSH protocol.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SSH1V.HE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	1.97	2.00	1.81	1.90	-3.85%	14,504
2026-10-29	1.80	1.98	1.80	1.98	+9.78%	20,473
2026-10-28	1.79	1.84	1.78	1.80	+1.01%	9,667
2026-10-27	1.83	1.84	1.78	1.78	-3.47%	14,643
2026-10-26	1.90	1.90	1.83	1.85	-1.70%	6,765
2026-10-23	1.87	1.88	1.79	1.88	+0.32%	19,294
2026-10-22	1.86	1.96	1.83	1.87	+0.65%	22,173
2026-10-21	1.85	1.86	1.80	1.86	+0.54%	11,865
2026-10-20	1.87	1.87	1.80	1.85	+0.00%	19,422
2026-10-19	1.85	1.85	1.84	1.85	+0.11%	5,814
2026-10-16	1.84	1.88	1.84	1.85	-0.32%	10,273
2026-10-15	1.86	1.86	1.84	1.85	-1.07%	6,276
2026-10-14	1.91	1.91	1.84	1.87	-1.26%	22,511
2026-10-13	1.90	1.90	1.86	1.90	-0.63%	22,662
2026-10-12	1.99	2.00	1.86	1.91	-4.02%	28,560
2026-10-09	1.98	2.01	1.96	1.99	+0.30%	8,743
2026-10-08	2.00	2.04	1.94	1.98	-1.29%	13,589
2026-10-07	2.06	2.06	1.98	2.01	-2.19%	13,746
2026-10-06	2.02	2.06	1.98	2.06	+1.99%	20,322
2026-10-05	2.04	2.05	2.01	2.02	-0.98%	4,772
2026-10-02	2.02	2.12	1.98	2.04	+0.25%	15,397
2026-10-01	2.08	2.08	2.00	2.03	-2.87%	21,080
2026-09-30	2.14	2.14	2.06	2.09	+1.46%	23,387
2026-09-29	2.14	2.15	2.06	2.06	-3.74%	14,537
2026-09-28	2.19	2.24	2.10	2.14	-1.83%	25,263
2026-09-25	2.02	2.18	2.00	2.18	+7.92%	57,578
2026-09-24	1.95	2.02	1.95	2.02	+1.20%	39,384
2026-09-23	2.01	2.04	1.92	2.00	-6.29%	128,388
2026-09-22	2.12	2.17	2.12	2.13	+0.47%	3,064
2026-09-21	2.17	2.20	2.11	2.12	-2.30%	8,876
2026-09-18	2.15	2.21	2.15	2.17	-0.23%	18,266
2026-09-17	2.28	2.28	2.15	2.17	-0.68%	20,777
2026-09-16	2.15	2.20	2.15	2.19	+2.10%	7,467
2026-09-15	2.18	2.21	2.13	2.15	+1.18%	26,193
2026-09-14	2.23	2.24	2.08	2.12	-4.50%	34,836
2026-09-11	2.27	2.30	2.20	2.22	-2.20%	30,344
2026-09-10	2.28	2.33	2.27	2.27	-2.16%	14,117
2026-09-09	2.46	2.46	2.25	2.32	-5.69%	108,276
2026-09-08	2.73	2.73	2.40	2.46	-7.87%	97,803
2026-09-07	2.25	2.90	2.12	2.67	+18.67%	209,389
2026-09-04	2.11	2.30	2.11	2.25	+6.64%	191,921
2026-09-03	1.87	2.12	1.87	2.11	+11.05%	98,535
2026-09-02	1.90	1.96	1.86	1.90	+0.53%	23,028
2026-09-01	1.80	1.90	1.79	1.89	+5.82%	46,131
2026-08-31	1.80	1.80	1.78	1.79	-0.45%	8,386
2026-08-28	1.80	1.80	1.78	1.79	-0.66%	20,071
2026-08-27	1.81	1.84	1.80	1.81	-0.99%	11,681
2026-08-26	1.79	1.83	1.79	1.82	+0.44%	9,265
2026-08-25	1.80	1.85	1.78	1.82	+0.22%	19,068
2026-08-24	1.83	1.83	1.79	1.81	-0.98%	11,380
2026-08-21	1.83	1.84	1.81	1.83	+0.00%	11,935
2026-08-20	1.84	1.84	1.78	1.83	-0.54%	21,020
2026-08-19	1.80	1.84	1.76	1.84	+2.00%	31,657
2026-08-18	1.83	1.86	1.79	1.80	-1.42%	25,043
2026-08-17	1.80	1.84	1.78	1.83	+1.67%	27,283
2026-08-14	1.81	1.83	1.77	1.80	-0.33%	9,766
2026-08-13	1.80	1.84	1.78	1.81	+0.11%	18,481
2026-08-12	1.81	1.91	1.76	1.80	-0.22%	23,130
2026-08-11	1.79	1.84	1.77	1.81	+0.89%	34,162
2026-08-10	1.78	1.81	1.77	1.79	+0.67%	10,465
2026-08-07	1.74	1.80	1.74	1.78	+2.30%	17,638
2026-08-06	1.72	1.74	1.72	1.74	+0.00%	17,124
2026-08-05	1.74	1.75	1.71	1.74	+0.93%	26,216
2026-08-04	1.75	1.76	1.71	1.72	-1.15%	16,624
2026-08-03	1.76	1.77	1.71	1.74	-0.80%	32,777
2026-07-31	1.79	1.83	1.73	1.76	-1.24%	23,573
2026-07-30	1.80	1.80	1.77	1.78	-1.33%	18,028
2026-07-29	1.83	1.86	1.76	1.80	-2.49%	42,448
2026-07-28	1.85	1.86	1.82	1.85	-0.43%	12,916
2026-07-27	1.83	1.90	1.83	1.86	+1.53%	18,964
2026-07-24	1.80	1.84	1.80	1.83	+0.33%	10,565
2026-07-23	1.86	1.86	1.81	1.82	-1.94%	32,094
2026-07-22	1.89	1.89	1.85	1.86	-1.59%	33,781
2026-07-21	1.94	1.95	1.86	1.89	-2.58%	61,659
2026-07-20	2.02	2.15	1.93	1.94	-4.67%	42,863
2026-07-17	2.20	2.20	2.02	2.04	-8.74%	39,444
2026-07-16	2.05	2.30	2.01	2.23	+7.99%	75,673
2026-07-15	2.08	2.08	2.03	2.06	-0.48%	2,791
2026-07-14	2.04	2.08	2.02	2.08	+1.97%	23,756
2026-07-13	2.04	2.08	2.00	2.04	-0.49%	15,000
2026-07-10	1.97	2.04	1.97	2.04	+3.81%	8,782
2026-07-09	1.92	1.98	1.92	1.97	+2.60%	11,848
2026-07-08	1.98	1.98	1.91	1.92	-3.03%	23,346
2026-07-07	1.99	2.00	1.93	1.98	-0.50%	38,468
2026-07-06	2.02	2.04	1.95	1.99	-1.24%	26,392
2026-07-03	2.06	2.08	2.02	2.02	-0.25%	13,620
2026-07-02	2.00	2.08	1.99	2.02	+3.17%	49,193
2026-07-01	2.06	2.06	1.95	1.96	-3.78%	39,154
2026-06-30	2.02	2.06	2.01	2.04	+1.24%	25,896
2026-06-29	2.00	2.01	1.96	2.01	+0.50%	13,266
2026-06-26	1.96	2.00	1.90	2.00	+0.00%	39,121
2026-06-25	1.98	2.01	1.97	2.00	+0.20%	22,942
2026-06-24	1.99	2.02	1.97	2.00	+0.20%	35,772
2026-06-23	2.00	2.04	1.98	1.99	-0.90%	37,078
2026-06-22	2.04	2.05	1.99	2.01	-1.95%	63,271
2026-06-18	2.06	2.06	2.00	2.05	-0.73%	43,232
2026-06-17	2.08	2.08	2.04	2.06	-0.72%	22,243
2026-06-16	2.13	2.18	2.05	2.08	-2.35%	61,342
2026-06-15	2.10	2.19	2.09	2.13	+1.43%	60,322
2026-06-12	2.11	2.15	2.08	2.10	+1.20%	33,748
2026-06-11	2.10	2.10	2.06	2.08	-1.19%	4,007
2026-06-10	2.06	2.10	2.05	2.10	+0.72%	41,428
2026-06-09	2.11	2.12	2.06	2.08	-0.48%	24,450
2026-06-08	2.06	2.14	2.06	2.10	-2.56%	43,233
2026-06-05	2.30	2.30	2.15	2.15	-2.71%	27,947
2026-06-04	2.29	2.29	2.18	2.21	+0.45%	25,554
2026-06-03	2.25	2.30	2.20	2.20	-2.22%	30,417
2026-06-02	2.29	2.31	2.23	2.25	+0.00%	30,265
2026-06-01	2.31	2.34	2.25	2.25	-3.23%	69,756
2026-05-29	2.27	2.33	2.27	2.33	+0.00%	16,003
2026-05-28	2.28	2.35	2.23	2.33	+1.09%	48,320
2026-05-27	2.35	2.40	2.30	2.30	-1.71%	47,878
2026-05-26	2.43	2.44	2.30	2.34	-4.29%	85,071
2026-05-25	2.44	2.48	2.43	2.44	-0.81%	21,355
2026-05-22	2.44	2.49	2.42	2.46	+1.23%	25,019
2026-05-21	2.40	2.49	2.40	2.44	+1.46%	17,726
2026-05-20	2.40	2.44	2.37	2.40	-0.41%	22,064
2026-05-19	2.40	2.46	2.39	2.41	-1.63%	33,729
2026-05-18	2.50	2.53	2.38	2.45	-5.59%	29,241
2026-05-15	2.54	2.62	2.48	2.60	+1.96%	58,317
2026-05-13	2.50	2.60	2.44	2.54	+1.80%	60,287
2026-05-12	2.45	2.58	2.45	2.50	+2.04%	63,047
2026-05-11	2.29	2.50	2.29	2.45	+6.99%	69,357
2026-05-08	2.40	2.40	2.23	2.29	+2.46%	70,995
2026-05-07	2.28	2.35	2.23	2.23	-1.11%	48,421
2026-05-06	2.23	2.31	2.22	2.26	+1.35%	48,899
2026-05-05	2.40	2.40	2.21	2.23	-5.91%	43,272
2026-05-04	2.29	2.40	2.27	2.37	+3.04%	43,839
2026-04-30	2.17	2.32	2.15	2.30	+6.73%	74,782
2026-04-29	2.10	2.28	2.08	2.15	+1.65%	44,436
2026-04-28	2.02	2.20	2.02	2.12	-2.97%	104,124
2026-04-27	2.27	2.27	2.13	2.19	+2.34%	30,724
2026-04-24	2.27	2.33	2.13	2.13	-6.36%	66,125
2026-04-23	2.30	2.30	2.16	2.28	+2.70%	69,175
2026-04-22	2.31	2.31	2.21	2.22	-4.10%	49,477
2026-04-21	2.38	2.56	2.31	2.31	-2.94%	185,239
2026-04-20	2.40	2.50	2.31	2.38	-0.21%	50,642
2026-04-17	2.25	2.41	2.25	2.39	+6.22%	80,731
2026-04-16	2.22	2.26	2.20	2.25	+2.97%	17,064
2026-04-15	2.19	2.22	2.17	2.19	+0.23%	22,494
2026-04-14	2.13	2.21	2.13	2.18	+1.40%	22,020
2026-04-13	2.19	2.19	2.10	2.15	-2.71%	21,853
2026-04-10	2.14	2.25	2.10	2.21	+6.25%	63,489
2026-04-09	2.18	2.19	2.08	2.08	-4.59%	41,587
2026-04-08	2.10	2.19	2.10	2.18	+6.86%	60,052
2026-04-07	2.19	2.21	2.04	2.04	-6.85%	49,026
2026-04-02	2.24	2.28	2.17	2.19	+0.00%	28,256
2026-04-01	2.15	2.24	2.15	2.19	+3.79%	84,401
2026-03-31	2.14	2.17	2.09	2.11	+0.48%	34,270
2026-03-30	2.04	2.14	2.02	2.10	+2.94%	46,727
2026-03-27	2.03	2.09	2.02	2.04	+0.99%	39,475
2026-03-26	2.05	2.06	2.00	2.02	-1.46%	25,826
2026-03-25	2.06	2.10	2.04	2.05	-1.44%	31,691
2026-03-24	2.10	2.15	2.07	2.08	-1.42%	24,660
2026-03-23	2.07	2.15	2.01	2.11	+0.48%	44,783
2026-03-20	2.14	2.15	2.07	2.10	-0.47%	18,181
2026-03-19	2.15	2.18	2.11	2.11	-3.21%	38,931
2026-03-18	2.19	2.22	2.16	2.18	-0.46%	51,067
2026-03-17	2.16	2.22	2.16	2.19	-1.79%	55,785
2026-03-16	2.18	2.28	2.15	2.23	+3.72%	151,236
2026-03-13	2.17	2.21	2.15	2.15	-1.83%	52,230
2026-03-12	2.19	2.23	2.14	2.19	+1.86%	61,465
2026-03-11	2.19	2.21	2.12	2.15	-1.83%	54,735
2026-03-10	2.32	2.32	2.16	2.19	-2.23%	54,200
2026-03-09	2.28	2.28	2.16	2.24	-3.03%	72,883
2026-03-06	2.30	2.37	2.26	2.31	+1.32%	15,534
2026-03-05	2.35	2.35	2.28	2.28	-0.87%	27,193
2026-03-04	2.27	2.36	2.27	2.30	+0.88%	45,707
2026-03-03	2.34	2.34	2.26	2.28	-3.80%	24,292
2026-03-02	2.42	2.42	2.35	2.37	-2.07%	14,672
2026-02-27	2.40	2.47	2.39	2.42	-1.22%	22,861
2026-02-26	2.36	2.46	2.35	2.45	+3.81%	71,834
2026-02-25	2.40	2.43	2.33	2.36	-2.48%	63,142
2026-02-24	2.45	2.46	2.31	2.42	-2.02%	151,466
2026-02-23	2.60	2.77	2.43	2.47	-1.59%	34,754
2026-02-20	2.67	2.74	2.48	2.51	-2.33%	95,278
2026-02-19	2.26	2.63	2.26	2.57	+14.22%	220,586
2026-02-18	2.40	2.43	2.25	2.25	-6.64%	142,912
2026-02-17	2.39	2.47	2.18	2.41	-6.95%	176,389
2026-02-16	2.61	2.70	2.55	2.59	-0.38%	62,330
2026-02-13	2.62	2.68	2.57	2.60	-1.52%	79,155
2026-02-12	2.75	2.83	2.62	2.64	-2.94%	56,725
2026-02-11	2.90	2.91	2.72	2.72	-4.23%	69,733
2026-02-10	2.85	2.91	2.77	2.84	-0.35%	93,945
2026-02-09	2.83	2.91	2.83	2.85	+0.71%	29,398
2026-02-06	2.77	2.86	2.76	2.83	+2.17%	43,487
2026-02-05	2.81	2.87	2.77	2.77	-1.77%	59,979
2026-02-04	2.86	2.92	2.81	2.82	-1.40%	61,268
2026-02-03	2.95	3.04	2.86	2.86	-2.05%	59,662
2026-02-02	2.89	2.93	2.83	2.92	-0.34%	49,224
2026-01-30	2.88	2.97	2.85	2.93	+1.74%	52,336
2026-01-29	2.96	2.97	2.86	2.88	-3.03%	44,725
2026-01-28	3.00	3.00	2.92	2.97	-0.67%	33,890
2026-01-27	2.99	3.07	2.97	2.99	+0.34%	58,956
2026-01-26	3.09	3.12	2.96	2.98	-3.56%	103,534
2026-01-23	3.02	3.12	2.98	3.09	+1.98%	91,344
2026-01-22	3.05	3.14	2.98	3.03	+0.66%	61,583
2026-01-21	2.95	3.07	2.92	3.01	+2.03%	74,012
2026-01-20	3.08	3.10	2.92	2.95	-4.22%	93,278
2026-01-19	3.00	3.16	2.93	3.08	+0.33%	146,322
2026-01-16	3.40	3.40	3.07	3.07	-11.53%	334,513
2026-01-15	2.79	3.47	2.77	3.47	+24.37%	607,544
2026-01-14	2.73	2.80	2.73	2.79	+2.20%	40,904
2026-01-13	2.66	2.75	2.65	2.73	+1.87%	44,546
2026-01-12	2.73	2.76	2.66	2.68	-1.47%	50,696
2026-01-09	2.74	2.77	2.71	2.72	-1.09%	56,298
2026-01-08	2.80	2.86	2.74	2.75	-1.79%	78,935
2026-01-07	2.78	2.87	2.78	2.80	+0.36%	54,542
2026-01-05	2.86	2.90	2.75	2.79	-3.79%	120,462
2026-01-02	3.00	3.00	2.85	2.90	-7.94%	250,352
2025-12-30	3.04	3.26	3.04	3.15	+3.96%	114,833
2025-12-29	2.95	3.07	2.94	3.03	+2.02%	61,553
2025-12-23	2.96	3.07	2.94	2.97	+0.68%	50,400
2025-12-22	3.06	3.06	2.91	2.95	-2.32%	50,170
2025-12-19	2.95	3.15	2.88	3.02	+2.37%	102,402
2025-12-18	2.95	2.99	2.87	2.95	+0.00%	36,452
2025-12-17	2.98	3.03	2.91	2.95	-1.01%	22,330
2025-12-16	3.04	3.04	2.93	2.98	-1.00%	59,659
2025-12-15	3.05	3.08	2.99	3.01	-1.31%	34,959
2025-12-12	3.09	3.10	3.02	3.05	+1.33%	44,720
2025-12-11	3.03	3.07	2.99	3.01	-0.66%	27,047
2025-12-10	3.16	3.19	3.02	3.03	-4.11%	56,107
2025-12-09	3.20	3.20	3.05	3.16	+0.32%	69,900
2025-12-08	3.03	3.23	3.02	3.15	+4.30%	99,534
2025-12-05	2.96	3.18	2.96	3.02	+3.78%	133,465
2025-12-04	2.74	3.00	2.74	2.91	+6.99%	186,158
2025-12-03	2.70	2.80	2.70	2.72	+0.37%	74,462
2025-12-02	2.75	2.78	2.68	2.71	-2.17%	93,573
2025-12-01	2.87	2.88	2.74	2.77	-4.15%	62,567
2025-11-28	2.91	2.98	2.81	2.89	+1.05%	44,172
2025-11-27	2.86	2.90	2.70	2.86	+2.14%	100,826
2025-11-26	2.68	2.86	2.68	2.80	+5.26%	148,901
2025-11-25	3.03	3.03	2.62	2.66	-18.15%	427,067
2025-11-24	3.18	3.28	3.15	3.25	+2.85%	51,614
2025-11-21	3.24	3.25	3.12	3.16	-2.77%	66,559
2025-11-20	3.25	3.37	3.21	3.25	+0.62%	53,343
2025-11-19	3.13	3.31	3.12	3.23	+3.86%	75,143
2025-11-18	3.19	3.19	3.05	3.11	-2.51%	54,225
2025-11-17	3.22	3.38	3.15	3.19	+0.00%	75,233
2025-11-14	3.15	3.24	3.07	3.19	+1.27%	43,730
2025-11-13	3.10	3.24	3.09	3.15	+2.27%	101,110
2025-11-12	3.12	3.24	3.07	3.08	-1.28%	63,633
2025-11-11	3.06	3.14	3.03	3.12	+1.63%	102,787
2025-11-10	3.26	3.26	3.02	3.07	-6.40%	318,552
2025-11-07	3.36	3.56	3.28	3.28	-3.24%	82,797
2025-11-06	3.41	3.52	3.39	3.39	-2.59%	83,775
2025-11-05	3.48	3.56	3.40	3.48	-0.85%	73,256
2025-11-04	3.61	3.61	3.45	3.51	-3.04%	80,662
2025-11-03	3.69	3.70	3.50	3.62	-2.16%	84,497
2025-10-31	3.67	3.86	3.67	3.70	+1.09%	65,437

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+26.09%). Worst month: Feb (-10.43%). Based on 5 years of daily data (2022–2026).

Jan+4.69%
Feb-10.43%
Mar-7.28%
Apr+0.58%
May-0.65%
Jun-6.05%
Jul+8.87%
Aug+2.88%
Sep+26.09%
Oct-5.56%
Nov-6.92%
Dec+9.48%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is SSH Communications Security Oyj's (SSH1V.HE) latest close?

1.90 on 2026-10-30, from the Closelook data lake's daily price record.

What is SSH1V.HE's 52-week high and low?

3.89 high and 1.71 low over the trailing 52 weeks, as of 2026-10-30.

What is SSH Communications Security Oyj's strongest and weakest month historically?

Historically, SSH1V.HE's strongest calendar month has been Sep (average +26.09%) and its weakest Feb (average -10.43%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1025 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SSH1V.HE?

Downtrend stack: Trades -5.5% vs the 50-day and -12.8% vs the 200-day average, 51.2% below the 52-week high and +11.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SSH1V.HE above its 50-day and 200-day moving averages?

SSH Communications Security Oyj trades 5.5% below its 50-day and 12.8% below its 200-day moving average (0.1% below its 20-day). As of 2026-10-30.