ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 1,690.00 | 1,690.00 | 1,685.00 | 1,685.00 | 1,265.46 | 6,346 |
| 2023-06-05 | 1,685.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,269.22 | 5,415 |
| 2023-06-02 | 1,685.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,265.46 | 1,503 |
| 2023-06-01 | 1,675.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,261.71 | 12,429 |
| 2023-05-31 | 1,660.00 | 1,675.00 | 1,660.00 | 1,675.00 | 1,257.95 | 4,826 |
| 2023-05-30 | 1,635.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,246.69 | 7,361 |
| 2023-05-26 | 1,630.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,227.91 | 1,762 |
| 2023-05-25 | 1,630.00 | 1,630.00 | 1,625.00 | 1,630.00 | 1,224.16 | 891 |
| 2023-05-24 | 1,635.00 | 1,635.00 | 1,625.00 | 1,635.00 | 1,227.91 | 645 |
| 2023-05-23 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,224.16 | 3,141 |
| 2023-05-22 | 1,635.00 | 1,640.00 | 1,635.00 | 1,640.00 | 1,231.67 | 2,255 |
| 2023-05-19 | 1,635.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,227.91 | 2,259 |
| 2023-05-18 | 1,620.00 | 1,635.00 | 1,615.00 | 1,635.00 | 1,227.91 | 3,707 |
| 2023-05-17 | 1,635.00 | 1,635.00 | 1,610.00 | 1,610.00 | 1,209.14 | 2,565 |
| 2023-05-16 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,224.16 | 9,754 |
| 2023-05-15 | 1,610.00 | 1,615.00 | 1,595.00 | 1,615.00 | 1,212.89 | 5,982 |
| 2023-05-12 | 1,590.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,209.14 | 4,870 |
| 2023-05-11 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,194.12 | 12,500 |
| 2023-05-10 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 1,201.63 | 2,615 |
| 2023-05-09 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,201.63 | 3,761 |
| 2023-05-08 | 1,600.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,209.14 | 3,325 |
| 2023-05-05 | 1,595.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,197.87 | 22,187 |
| 2023-05-04 | 1,595.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,197.87 | 2,070 |
| 2023-05-03 | 1,610.00 | 1,610.00 | 1,575.00 | 1,595.00 | 1,197.87 | 11,530 |
| 2023-05-02 | 1,615.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,201.63 | 3,847 |
| 2023-04-28 | 1,615.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,212.89 | 1,005 |
| 2023-04-27 | 1,600.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,201.63 | 5,555 |
| 2023-04-26 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,197.87 | 935 |
| 2023-04-25 | 1,590.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,194.12 | 2,156 |
| 2023-04-24 | 1,600.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,197.87 | 8,268 |
| 2023-04-21 | 1,595.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,201.63 | 750 |
| 2023-04-20 | 1,620.00 | 1,620.00 | 1,595.00 | 1,595.00 | 1,197.87 | 354 |
| 2023-04-19 | 1,625.00 | 1,625.00 | 1,590.00 | 1,625.00 | 1,220.40 | 3,851 |
| 2023-04-18 | 1,630.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,216.65 | 6,486 |
| 2023-04-17 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,224.16 | 8,390 |
| 2023-04-14 | 1,600.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,216.65 | 739 |
| 2023-04-13 | 1,590.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,209.14 | 1,915 |
| 2023-04-12 | 1,600.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,201.63 | 11,946 |
| 2023-04-11 | 1,595.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,201.63 | 5,361 |
| 2023-04-06 | 1,585.00 | 1,590.00 | 1,555.00 | 1,590.00 | 1,194.12 | 10,686 |
| 2023-04-05 | 1,595.00 | 1,595.00 | 1,535.00 | 1,560.00 | 1,171.59 | 4,139 |
| 2023-04-04 | 1,575.00 | 1,575.00 | 1,570.00 | 1,570.00 | 1,179.10 | 2,294 |
| 2023-04-03 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,171.59 | 834 |
| 2023-03-31 | 1,560.00 | 1,580.00 | 1,555.00 | 1,580.00 | 1,186.61 | 3,553 |
| 2023-03-30 | 1,580.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,186.61 | 4,831 |
| 2023-03-29 | 1,555.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,186.61 | 4,385 |
| 2023-03-28 | 1,555.00 | 1,565.00 | 1,555.00 | 1,555.00 | 1,167.83 | 2,813 |
| 2023-03-27 | 1,590.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,171.59 | 14,433 |
| 2023-03-24 | 1,580.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,186.61 | 11,364 |
| 2023-03-23 | 1,560.00 | 1,580.00 | 1,555.00 | 1,555.00 | 1,167.83 | 10,747 |
| 2023-03-22 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 1,160.32 | 270 |
| 2023-03-21 | 1,555.00 | 1,555.00 | 1,550.00 | 1,555.00 | 1,167.83 | 3,976 |
| 2023-03-20 | 1,525.00 | 1,535.00 | 1,515.00 | 1,535.00 | 1,152.81 | 2,005 |
| 2023-03-17 | 1,570.00 | 1,570.00 | 1,515.00 | 1,515.00 | 1,137.79 | 11,105 |
| 2023-03-16 | 1,555.00 | 1,580.00 | 1,540.00 | 1,555.00 | 1,167.83 | 4,979 |
| 2023-03-14 | 1,560.00 | 1,600.00 | 1,555.00 | 1,575.00 | 1,182.85 | 4,481 |
| 2023-03-13 | 1,500.00 | 1,600.00 | 1,500.00 | 1,565.00 | 1,175.34 | 40,528 |
| 2023-03-10 | 1,495.00 | 1,495.00 | 1,470.00 | 1,495.00 | 1,122.77 | 2,558 |
| 2023-03-09 | 1,480.00 | 1,500.00 | 1,480.00 | 1,495.00 | 1,122.77 | 4,479 |
| 2023-03-08 | 1,495.00 | 1,495.00 | 1,480.00 | 1,485.00 | 1,115.26 | 2,202 |
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.