ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 2,150.00 | 2,180.00 | 2,070.00 | 2,070.00 | 1,712.12 | 10,969 |
| 2023-11-22 | 2,200.00 | 2,200.00 | 2,150.00 | 2,150.00 | 1,778.29 | 12,330 |
| 2023-11-21 | 2,190.00 | 2,190.00 | 2,140.00 | 2,180.00 | 1,803.10 | 20,985 |
| 2023-11-20 | 1,970.00 | 2,090.00 | 1,970.00 | 2,090.00 | 1,728.66 | 56,095 |
| 2023-11-17 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,612.87 | 2,742 |
| 2023-11-16 | 1,950.00 | 1,960.00 | 1,945.00 | 1,945.00 | 1,608.73 | 5,251 |
| 2023-11-15 | 1,950.00 | 1,960.00 | 1,940.00 | 1,940.00 | 1,604.60 | 664 |
| 2023-11-14 | 1,950.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,612.87 | 1,708 |
| 2023-11-13 | 1,915.00 | 1,960.00 | 1,915.00 | 1,950.00 | 1,612.87 | 8,319 |
| 2023-11-10 | 1,885.00 | 1,930.00 | 1,885.00 | 1,915.00 | 1,583.92 | 7,304 |
| 2023-11-09 | 1,885.00 | 1,885.00 | 1,875.00 | 1,880.00 | 1,554.97 | 461 |
| 2023-11-08 | 1,885.00 | 1,885.00 | 1,865.00 | 1,885.00 | 1,559.10 | 458 |
| 2023-11-07 | 1,870.00 | 1,885.00 | 1,860.00 | 1,885.00 | 1,559.10 | 1,351 |
| 2023-11-06 | 1,875.00 | 1,880.00 | 1,845.00 | 1,860.00 | 1,538.43 | 6,228 |
| 2023-11-03 | 1,845.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,542.56 | 7,889 |
| 2023-11-02 | 1,850.00 | 1,850.00 | 1,800.00 | 1,845.00 | 1,526.02 | 3,657 |
| 2023-10-31 | 1,830.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,530.16 | 6,193 |
| 2023-10-30 | 1,825.00 | 1,830.00 | 1,825.00 | 1,830.00 | 1,513.61 | 440 |
| 2023-10-27 | 1,820.00 | 1,830.00 | 1,810.00 | 1,830.00 | 1,513.61 | 5,593 |
| 2023-10-26 | 1,815.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,505.34 | 1,977 |
| 2023-10-25 | 1,840.00 | 1,840.00 | 1,810.00 | 1,810.00 | 1,497.07 | 6,070 |
| 2023-10-24 | 1,835.00 | 1,835.00 | 1,815.00 | 1,830.00 | 1,513.61 | 9,176 |
| 2023-10-20 | 1,820.00 | 1,825.00 | 1,810.00 | 1,825.00 | 1,509.48 | 3,725 |
| 2023-10-19 | 1,830.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,509.48 | 18,854 |
| 2023-10-18 | 1,795.00 | 1,840.00 | 1,790.00 | 1,825.00 | 1,509.48 | 13,646 |
| 2023-10-17 | 1,785.00 | 1,795.00 | 1,785.00 | 1,785.00 | 1,476.39 | 4,451 |
| 2023-10-16 | 1,775.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,468.12 | 4,208 |
| 2023-10-13 | 1,785.00 | 1,785.00 | 1,780.00 | 1,780.00 | 1,472.26 | 2,220 |
| 2023-10-12 | 1,780.00 | 1,785.00 | 1,775.00 | 1,785.00 | 1,476.39 | 13,124 |
| 2023-10-11 | 1,780.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,472.26 | 385 |
| 2023-10-10 | 1,770.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,472.26 | 1,146 |
| 2023-10-09 | 1,755.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,472.26 | 5,616 |
| 2023-10-06 | 1,775.00 | 1,780.00 | 1,755.00 | 1,755.00 | 1,451.58 | 724 |
| 2023-10-05 | 1,770.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,451.58 | 2,733 |
| 2023-10-04 | 1,775.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,447.44 | 1,906 |
| 2023-10-03 | 1,770.00 | 1,775.00 | 1,750.00 | 1,775.00 | 1,468.12 | 1,110 |
| 2023-10-02 | 1,765.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,463.99 | 1,691 |
| 2023-09-29 | 1,745.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,455.72 | 1,398 |
| 2023-09-28 | 1,750.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,443.31 | 1,070 |
| 2023-09-27 | 1,760.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,447.44 | 34,055 |
| 2023-09-26 | 1,755.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,455.72 | 5,099 |
| 2023-09-25 | 1,750.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,447.44 | 9,064 |
| 2023-09-22 | 1,755.00 | 1,755.00 | 1,735.00 | 1,740.00 | 1,439.17 | 1,377 |
| 2023-09-21 | 1,760.00 | 1,775.00 | 1,725.00 | 1,735.00 | 1,435.04 | 7,943 |
| 2023-09-20 | 1,780.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,451.58 | 10,766 |
| 2023-09-19 | 1,745.00 | 1,770.00 | 1,735.00 | 1,740.00 | 1,439.17 | 7,504 |
| 2023-09-18 | 1,770.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,443.31 | 13,012 |
| 2023-09-15 | 1,780.00 | 1,780.00 | 1,745.00 | 1,760.00 | 1,455.72 | 40,064 |
| 2023-09-14 | 1,780.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,472.26 | 3,265 |
| 2023-09-13 | 1,795.00 | 1,795.00 | 1,770.00 | 1,770.00 | 1,463.99 | 9,670 |
| 2023-09-12 | 1,795.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,480.53 | 2,942 |
| 2023-09-11 | 1,795.00 | 1,800.00 | 1,760.00 | 1,795.00 | 1,484.66 | 15,184 |
| 2023-09-08 | 1,790.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,480.53 | 28,799 |
| 2023-09-07 | 1,760.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,463.99 | 8,487 |
| 2023-09-06 | 1,770.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,455.72 | 927 |
| 2023-09-05 | 1,750.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,455.72 | 15,149 |
| 2023-09-04 | 1,730.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,443.31 | 14,469 |
| 2023-09-01 | 1,735.00 | 1,735.00 | 1,695.00 | 1,720.00 | 1,422.63 | 25,353 |
| 2023-08-31 | 1,710.00 | 1,735.00 | 1,700.00 | 1,705.00 | 1,410.22 | 24,095 |
| 2023-08-30 | 1,715.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,406.09 | 21,950 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 519.0000 HUF |
| 2025-07-07 | 464.0000 HUF |
| 2024-07-05 | 261.0000 HUF |
| 2023-07-06 | 161.0000 HUF |
| 2022-05-02 | 168.0000 HUF |
| 2021-07-07 | 86.0000 HUF |
| 2019-07-05 | 81.0000 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.