ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 1,745.00 | 1,745.00 | 1,700.00 | 1,710.00 | 1,414.36 | 21,796 |
| 2023-08-28 | 1,720.00 | 1,750.00 | 1,700.00 | 1,745.00 | 1,443.31 | 25,792 |
| 2023-08-25 | 1,710.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,406.09 | 19,749 |
| 2023-08-24 | 1,700.00 | 1,725.00 | 1,690.00 | 1,700.00 | 1,406.09 | 172,801 |
| 2023-08-23 | 1,700.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,406.09 | 14,220 |
| 2023-08-22 | 1,710.00 | 1,715.00 | 1,685.00 | 1,690.00 | 1,397.82 | 117,236 |
| 2023-08-21 | 1,720.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,406.09 | 101,546 |
| 2023-08-18 | 1,720.00 | 1,770.00 | 1,685.00 | 1,700.00 | 1,406.09 | 47,040 |
| 2023-08-17 | 1,690.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,414.36 | 19,981 |
| 2023-08-16 | 1,620.00 | 1,695.00 | 1,620.00 | 1,670.00 | 1,381.28 | 27,789 |
| 2023-08-15 | 1,610.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,331.65 | 1,151 |
| 2023-08-14 | 1,615.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,315.11 | 15,528 |
| 2023-08-11 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,331.65 | 2,749 |
| 2023-08-10 | 1,605.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,323.38 | 1,278 |
| 2023-08-09 | 1,590.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,327.51 | 11,277 |
| 2023-08-08 | 1,585.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,306.84 | 4,170 |
| 2023-08-07 | 1,585.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,310.97 | 4,082 |
| 2023-08-04 | 1,600.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,310.97 | 1,894 |
| 2023-08-03 | 1,600.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,323.38 | 2,066 |
| 2023-08-02 | 1,600.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,310.97 | 2,173 |
| 2023-08-01 | 1,590.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,315.11 | 1,741 |
| 2023-07-31 | 1,600.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,310.97 | 8,385 |
| 2023-07-28 | 1,595.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,323.38 | 10,733 |
| 2023-07-27 | 1,590.00 | 1,595.00 | 1,585.00 | 1,595.00 | 1,319.24 | 1,378 |
| 2023-07-26 | 1,580.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,319.24 | 754 |
| 2023-07-25 | 1,590.00 | 1,590.00 | 1,580.00 | 1,585.00 | 1,310.97 | 2,355 |
| 2023-07-24 | 1,595.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,315.11 | 1,652 |
| 2023-07-21 | 1,595.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,315.11 | 678 |
| 2023-07-20 | 1,555.00 | 1,595.00 | 1,550.00 | 1,595.00 | 1,319.24 | 4,134 |
| 2023-07-19 | 1,585.00 | 1,585.00 | 1,555.00 | 1,570.00 | 1,298.56 | 3,707 |
| 2023-07-18 | 1,595.00 | 1,595.00 | 1,525.00 | 1,555.00 | 1,286.16 | 16,101 |
| 2023-07-17 | 1,600.00 | 1,615.00 | 1,550.00 | 1,595.00 | 1,319.24 | 63,489 |
| 2023-07-14 | 1,565.00 | 1,620.00 | 1,565.00 | 1,600.00 | 1,323.38 | 28,546 |
| 2023-07-13 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,294.43 | 3,195 |
| 2023-07-12 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,282.02 | 953 |
| 2023-07-11 | 1,585.00 | 1,585.00 | 1,545.00 | 1,575.00 | 1,302.70 | 14,001 |
| 2023-07-10 | 1,590.00 | 1,590.00 | 1,560.00 | 1,585.00 | 1,310.97 | 3,828 |
| 2023-07-07 | 1,595.00 | 1,595.00 | 1,565.00 | 1,580.00 | 1,306.84 | 6,029 |
| 2023-07-06 | 1,600.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,302.70 | 27,610 |
| 2023-07-05 | 1,740.00 | 1,765.00 | 1,720.00 | 1,750.00 | 1,314.28 | 18,893 |
| 2023-07-04 | 1,750.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,306.77 | 6,872 |
| 2023-07-03 | 1,740.00 | 1,750.00 | 1,725.00 | 1,740.00 | 1,306.77 | 11,856 |
| 2023-06-30 | 1,720.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,306.77 | 9,287 |
| 2023-06-29 | 1,700.00 | 1,730.00 | 1,700.00 | 1,720.00 | 1,291.75 | 24,289 |
| 2023-06-28 | 1,740.00 | 1,740.00 | 1,685.00 | 1,700.00 | 1,276.73 | 24,719 |
| 2023-06-27 | 1,745.00 | 1,745.00 | 1,705.00 | 1,730.00 | 1,299.26 | 4,833 |
| 2023-06-26 | 1,760.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,314.28 | 45,315 |
| 2023-06-23 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,321.79 | 2,190 |
| 2023-06-22 | 1,750.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,321.79 | 23,090 |
| 2023-06-21 | 1,735.00 | 1,745.00 | 1,715.00 | 1,745.00 | 1,310.52 | 17,491 |
| 2023-06-20 | 1,710.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,303.01 | 10,855 |
| 2023-06-19 | 1,715.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,284.24 | 5,125 |
| 2023-06-16 | 1,715.00 | 1,715.00 | 1,710.00 | 1,710.00 | 1,284.24 | 2,474 |
| 2023-06-15 | 1,710.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,287.99 | 4,105 |
| 2023-06-14 | 1,700.00 | 1,710.00 | 1,685.00 | 1,710.00 | 1,284.24 | 6,651 |
| 2023-06-13 | 1,710.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,276.73 | 1,672 |
| 2023-06-12 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,284.24 | 1,711 |
| 2023-06-09 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,280.48 | 7,744 |
| 2023-06-08 | 1,700.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,280.48 | 4,468 |
| 2023-06-07 | 1,685.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,276.73 | 11,419 |
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.