ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 1,485.00 | 1,495.00 | 1,485.00 | 1,495.00 | 1,122.77 | 1,395 |
| 2023-03-06 | 1,490.00 | 1,495.00 | 1,490.00 | 1,495.00 | 1,122.77 | 950 |
| 2023-03-03 | 1,480.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,115.26 | 5,671 |
| 2023-03-02 | 1,490.00 | 1,490.00 | 1,475.00 | 1,475.00 | 1,107.75 | 2,173 |
| 2023-03-01 | 1,480.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,096.48 | 4,057 |
| 2023-02-28 | 1,480.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,107.75 | 4,094 |
| 2023-02-27 | 1,490.00 | 1,490.00 | 1,480.00 | 1,485.00 | 1,115.26 | 3,776 |
| 2023-02-24 | 1,485.00 | 1,490.00 | 1,480.00 | 1,490.00 | 1,119.02 | 2,197 |
| 2023-02-23 | 1,490.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,111.51 | 5,509 |
| 2023-02-22 | 1,495.00 | 1,495.00 | 1,455.00 | 1,475.00 | 1,107.75 | 4,470 |
| 2023-02-21 | 1,470.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,126.53 | 4,407 |
| 2023-02-20 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,092.73 | 50 |
| 2023-02-17 | 1,460.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,111.51 | 2,646 |
| 2023-02-16 | 1,470.00 | 1,475.00 | 1,460.00 | 1,460.00 | 1,096.48 | 447 |
| 2023-02-15 | 1,480.00 | 1,480.00 | 1,455.00 | 1,470.00 | 1,103.99 | 2,480 |
| 2023-02-14 | 1,480.00 | 1,485.00 | 1,480.00 | 1,480.00 | 1,111.51 | 601 |
| 2023-02-13 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,111.51 | 1,724 |
| 2023-02-10 | 1,480.00 | 1,485.00 | 1,480.00 | 1,480.00 | 1,111.51 | 401 |
| 2023-02-09 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,111.51 | 2,965 |
| 2023-02-08 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,115.26 | 111 |
| 2023-02-07 | 1,485.00 | 1,490.00 | 1,485.00 | 1,485.00 | 1,115.26 | 161 |
| 2023-02-06 | 1,490.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,111.51 | 1,825 |
| 2023-02-03 | 1,485.00 | 1,485.00 | 1,475.00 | 1,475.00 | 1,107.75 | 380 |
| 2023-02-02 | 1,490.00 | 1,490.00 | 1,450.00 | 1,485.00 | 1,115.26 | 3,973 |
| 2023-02-01 | 1,480.00 | 1,485.00 | 1,465.00 | 1,480.00 | 1,111.51 | 3,646 |
| 2023-01-31 | 1,460.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,096.48 | 5,701 |
| 2023-01-30 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,088.97 | 344 |
| 2023-01-27 | 1,465.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,088.97 | 5,553 |
| 2023-01-26 | 1,470.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,107.75 | 6,528 |
| 2023-01-25 | 1,465.00 | 1,475.00 | 1,455.00 | 1,470.00 | 1,103.99 | 1,613 |
| 2023-01-24 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,092.73 | 5,800 |
| 2023-01-23 | 1,485.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,100.24 | 6,368 |
| 2023-01-20 | 1,495.00 | 1,495.00 | 1,485.00 | 1,485.00 | 1,115.26 | 1,260 |
| 2023-01-19 | 1,495.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,111.51 | 1,231 |
| 2023-01-18 | 1,485.00 | 1,500.00 | 1,460.00 | 1,490.00 | 1,119.02 | 7,794 |
| 2023-01-17 | 1,490.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,122.77 | 1,334 |
| 2023-01-16 | 1,495.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,111.51 | 3,611 |
| 2023-01-13 | 1,500.00 | 1,500.00 | 1,490.00 | 1,495.00 | 1,122.77 | 6,937 |
| 2023-01-12 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,126.53 | 1,284 |
| 2023-01-11 | 1,505.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,134.04 | 17,628 |
| 2023-01-10 | 1,500.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,126.53 | 16,136 |
| 2023-01-09 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,126.53 | 2,461 |
| 2023-01-06 | 1,505.00 | 1,520.00 | 1,495.00 | 1,520.00 | 1,141.55 | 7,900 |
| 2023-01-05 | 1,495.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,126.53 | 4,333 |
| 2023-01-04 | 1,500.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,126.53 | 1,634 |
| 2023-01-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,126.53 | 1,228 |
| 2023-01-02 | 1,510.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,137.79 | 4,223 |
| 2022-12-30 | 1,505.00 | 1,505.00 | 1,485.00 | 1,500.00 | 1,126.53 | 1,139 |
| 2022-12-29 | 1,510.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,134.04 | 2,253 |
| 2022-12-28 | 1,510.00 | 1,515.00 | 1,510.00 | 1,510.00 | 1,134.04 | 1,027 |
| 2022-12-27 | 1,500.00 | 1,515.00 | 1,470.00 | 1,515.00 | 1,137.79 | 10,739 |
| 2022-12-23 | 1,490.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,137.79 | 1,550 |
| 2022-12-22 | 1,525.00 | 1,525.00 | 1,465.00 | 1,485.00 | 1,115.26 | 3,329 |
| 2022-12-21 | 1,500.00 | 1,510.00 | 1,490.00 | 1,510.00 | 1,134.04 | 2,653 |
| 2022-12-20 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,119.02 | 4,709 |
| 2022-12-19 | 1,495.00 | 1,500.00 | 1,475.00 | 1,475.00 | 1,107.75 | 2,925 |
| 2022-12-16 | 1,495.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,126.53 | 1,081 |
| 2022-12-15 | 1,525.00 | 1,530.00 | 1,485.00 | 1,495.00 | 1,122.77 | 6,412 |
| 2022-12-14 | 1,520.00 | 1,525.00 | 1,520.00 | 1,525.00 | 1,145.30 | 596 |
| 2022-12-13 | 1,495.00 | 1,510.00 | 1,495.00 | 1,510.00 | 1,134.04 | 648 |
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.