ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,115.26 | 23 |
| 2022-12-09 | 1,460.00 | 1,465.00 | 1,460.00 | 1,465.00 | 1,100.24 | 4,950 |
| 2022-12-08 | 1,460.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,100.24 | 1,355 |
| 2022-12-07 | 1,490.00 | 1,495.00 | 1,460.00 | 1,465.00 | 1,100.24 | 9,033 |
| 2022-12-06 | 1,475.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,126.53 | 4,500 |
| 2022-12-05 | 1,495.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,126.53 | 5,045 |
| 2022-12-02 | 1,505.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,122.77 | 354 |
| 2022-12-01 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,141.55 | 4,189 |
| 2022-11-30 | 1,510.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,126.53 | 3,412 |
| 2022-11-29 | 1,495.00 | 1,515.00 | 1,495.00 | 1,515.00 | 1,137.79 | 652 |
| 2022-11-28 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,134.04 | 300 |
| 2022-11-25 | 1,500.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,137.79 | 1,566 |
| 2022-11-24 | 1,515.00 | 1,515.00 | 1,505.00 | 1,515.00 | 1,137.79 | 206 |
| 2022-11-23 | 1,500.00 | 1,550.00 | 1,480.00 | 1,530.00 | 1,149.06 | 41,713 |
| 2022-11-22 | 1,400.00 | 1,540.00 | 1,385.00 | 1,500.00 | 1,126.53 | 29,509 |
| 2022-11-21 | 1,440.00 | 1,455.00 | 1,435.00 | 1,450.00 | 1,088.97 | 4,556 |
| 2022-11-18 | 1,420.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,073.95 | 1,751 |
| 2022-11-17 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,066.44 | 77 |
| 2022-11-16 | 1,425.00 | 1,430.00 | 1,410.00 | 1,420.00 | 1,066.44 | 363 |
| 2022-11-15 | 1,430.00 | 1,430.00 | 1,405.00 | 1,430.00 | 1,073.95 | 437 |
| 2022-11-14 | 1,430.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,073.95 | 3,689 |
| 2022-11-11 | 1,410.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,058.93 | 1,354 |
| 2022-11-10 | 1,390.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,073.95 | 1,657 |
| 2022-11-09 | 1,400.00 | 1,400.00 | 1,395.00 | 1,395.00 | 1,047.67 | 1,712 |
| 2022-11-08 | 1,390.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,047.67 | 923 |
| 2022-11-07 | 1,355.00 | 1,380.00 | 1,355.00 | 1,380.00 | 1,036.40 | 717 |
| 2022-11-04 | 1,365.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,013.87 | 6,683 |
| 2022-11-03 | 1,350.00 | 1,370.00 | 1,335.00 | 1,370.00 | 1,028.89 | 11,540 |
| 2022-11-02 | 1,400.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,028.89 | 2,543 |
| 2022-10-28 | 1,370.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,043.91 | 1,164 |
| 2022-10-27 | 1,350.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,028.89 | 21,050 |
| 2022-10-26 | 1,380.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,013.87 | 120 |
| 2022-10-25 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,013.87 | 1,032 |
| 2022-10-24 | 1,360.00 | 1,385.00 | 1,300.00 | 1,370.00 | 1,028.89 | 8,369 |
| 2022-10-21 | 1,390.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,021.38 | 1,163 |
| 2022-10-19 | 1,395.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,032.65 | 370 |
| 2022-10-18 | 1,395.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,032.65 | 2,434 |
| 2022-10-17 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,051.42 | 15,438 |
| 2022-10-14 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,051.42 | 551 |
| 2022-10-13 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,036.40 | 3,152 |
| 2022-10-12 | 1,395.00 | 1,395.00 | 1,390.00 | 1,390.00 | 1,043.91 | 1,500 |
| 2022-10-11 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,051.42 | 1,240 |
| 2022-10-10 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,043.91 | 1,182 |
| 2022-10-07 | 1,410.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,051.42 | 624 |
| 2022-10-06 | 1,410.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,058.93 | 3,244 |
| 2022-10-05 | 1,410.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,058.93 | 3,448 |
| 2022-10-04 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,051.42 | 880 |
| 2022-10-03 | 1,390.00 | 1,410.00 | 1,325.00 | 1,410.00 | 1,058.93 | 18,927 |
| 2022-09-30 | 1,365.00 | 1,390.00 | 1,365.00 | 1,390.00 | 1,043.91 | 4,023 |
| 2022-09-29 | 1,430.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,051.42 | 15,407 |
| 2022-09-28 | 1,430.00 | 1,440.00 | 1,430.00 | 1,440.00 | 1,081.46 | 7,285 |
| 2022-09-27 | 1,435.00 | 1,435.00 | 1,430.00 | 1,435.00 | 1,077.71 | 1,121 |
| 2022-09-26 | 1,440.00 | 1,440.00 | 1,430.00 | 1,430.00 | 1,073.95 | 5,499 |
| 2022-09-23 | 1,455.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,088.97 | 527 |
| 2022-09-22 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,092.73 | 1,183 |
| 2022-09-21 | 1,445.00 | 1,465.00 | 1,445.00 | 1,465.00 | 1,100.24 | 165 |
| 2022-09-20 | 1,435.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,096.48 | 13,059 |
| 2022-09-19 | 1,450.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,073.95 | 20,420 |
| 2022-09-16 | 1,450.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,096.48 | 5,454 |
| 2022-09-15 | 1,470.00 | 1,470.00 | 1,445.00 | 1,450.00 | 1,088.97 | 9,516 |
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.