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

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-30	3.63	3.89	3.63	3.66	+1.10%	80,984
2025-10-29	3.74	3.74	3.58	3.62	-3.21%	97,190
2025-10-28	3.59	3.86	3.59	3.74	+4.47%	118,347
2025-10-27	3.87	3.87	3.42	3.58	-7.49%	302,475
2025-10-24	4.14	4.14	3.76	3.87	-6.75%	167,134
2025-10-23	4.15	4.49	3.89	4.15	+0.24%	287,227
2025-10-22	4.28	4.38	4.11	4.14	-2.36%	137,787
2025-10-21	4.02	4.39	3.96	4.24	+5.47%	177,293
2025-10-20	3.86	4.09	3.85	4.02	+2.55%	88,792
2025-10-17	4.00	4.12	3.87	3.92	-2.00%	106,990
2025-10-16	4.04	4.14	3.98	4.00	-1.96%	90,084
2025-10-15	4.00	4.40	4.00	4.08	+2.26%	155,481
2025-10-14	4.27	4.28	3.82	3.99	-6.56%	244,399
2025-10-13	4.44	4.52	4.24	4.27	-4.04%	84,131
2025-10-10	4.25	4.56	4.02	4.45	+3.97%	162,873
2025-10-09	4.83	4.84	4.18	4.28	-11.02%	207,759
2025-10-08	4.82	5.20	4.78	4.81	-0.21%	126,311
2025-10-07	4.76	4.96	4.76	4.82	+0.63%	39,638
2025-10-06	5.02	5.08	4.75	4.79	-4.58%	91,673
2025-10-03	5.00	5.12	4.93	5.02	+0.40%	70,298
2025-10-02	5.14	5.24	4.90	5.00	+2.88%	147,941
2025-10-01	4.89	5.06	4.30	4.86	-0.41%	362,240
2025-09-30	5.22	5.46	4.72	4.88	-4.31%	313,234
2025-09-29	4.74	5.66	4.74	5.10	+9.91%	611,624
2025-09-26	4.33	4.79	4.33	4.64	+8.16%	447,657
2025-09-25	4.02	4.47	4.02	4.29	+8.06%	341,821
2025-09-24	3.73	4.12	3.72	3.97	+7.01%	238,021
2025-09-23	3.55	3.84	3.48	3.71	+4.21%	115,369
2025-09-22	3.65	3.89	3.31	3.56	-4.04%	293,797
2025-09-19	4.08	4.09	3.68	3.71	-9.07%	267,312
2025-09-18	3.62	4.09	3.62	4.08	+14.93%	434,862
2025-09-17	2.91	3.77	2.91	3.55	+32.96%	734,487
2025-09-16	2.44	2.73	2.40	2.67	+10.79%	180,315
2025-09-15	2.25	2.41	2.25	2.41	+8.56%	77,739
2025-09-12	2.29	2.29	2.20	2.22	-3.48%	31,122
2025-09-11	2.34	2.39	2.27	2.30	-1.71%	55,764
2025-09-10	2.39	2.40	2.33	2.34	-2.09%	22,135
2025-09-09	2.38	2.44	2.37	2.39	+0.84%	58,314
2025-09-08	2.19	2.40	2.19	2.37	+8.72%	66,881
2025-09-05	2.17	2.22	2.14	2.18	-1.80%	25,130
2025-09-04	2.25	2.26	2.15	2.22	-1.33%	61,857
2025-09-03	2.31	2.35	2.25	2.25	-3.02%	26,165
2025-09-02	2.33	2.38	2.32	2.32	-0.43%	13,032
2025-09-01	2.35	2.37	2.33	2.33	-0.85%	16,884
2025-08-29	2.34	2.38	2.33	2.35	+0.43%	16,601
2025-08-28	2.38	2.40	2.34	2.34	-0.85%	16,806
2025-08-27	2.34	2.40	2.33	2.36	+1.29%	17,958
2025-08-26	2.36	2.39	2.33	2.33	-0.85%	25,634
2025-08-25	2.41	2.41	2.34	2.35	-1.26%	14,463
2025-08-22	2.35	2.45	2.35	2.38	+0.85%	34,502
2025-08-21	2.34	2.36	2.33	2.36	+1.29%	15,511
2025-08-20	2.33	2.40	2.33	2.33	-1.27%	29,190
2025-08-19	2.41	2.46	2.36	2.36	-2.07%	35,675
2025-08-18	2.33	2.41	2.33	2.41	+3.43%	19,624
2025-08-15	2.33	2.41	2.32	2.33	+0.00%	13,389
2025-08-14	2.36	2.37	2.31	2.33	-1.69%	38,216
2025-08-13	2.41	2.47	2.36	2.37	-2.47%	35,961
2025-08-12	2.63	2.63	2.42	2.43	-4.33%	53,809
2025-08-11	2.57	2.64	2.54	2.54	-0.39%	39,581
2025-08-08	2.67	2.67	2.50	2.55	-0.39%	84,086

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+31.27%). 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+3.04%
Sep+31.27%
Oct-5.56%
Nov-6.92%
Dec+9.48%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

1.78 on 2026-08-07, from the Closelook data lake's daily price record.

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

5.66 high and 1.71 low over the trailing 52 weeks, as of 2026-08-07.

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

Historically, SSH1V.HE's strongest calendar month has been Sep (average +31.27%) 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 965 daily bars in the Closelook data lake.