ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 1,490.00 | 1,490.00 | 1,470.00 | 1,475.00 | 1,107.75 | 1,187 |
| 2022-09-13 | 1,490.00 | 1,490.00 | 1,450.00 | 1,485.00 | 1,115.26 | 17,041 |
| 2022-09-12 | 1,490.00 | 1,495.00 | 1,490.00 | 1,495.00 | 1,122.77 | 3,227 |
| 2022-09-09 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,122.77 | 1,100 |
| 2022-09-08 | 1,505.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,126.53 | 1,350 |
| 2022-09-07 | 1,500.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,130.28 | 2,581 |
| 2022-09-06 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 1,134.04 | 549 |
| 2022-09-05 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,126.53 | 2,904 |
| 2022-09-02 | 1,520.00 | 1,520.00 | 1,505.00 | 1,515.00 | 1,137.79 | 3,119 |
| 2022-09-01 | 1,505.00 | 1,530.00 | 1,495.00 | 1,530.00 | 1,149.06 | 7,955 |
| 2022-08-31 | 1,520.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,149.06 | 2,096 |
| 2022-08-30 | 1,515.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,130.28 | 263 |
| 2022-08-29 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,126.53 | 4,053 |
| 2022-08-26 | 1,535.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,145.30 | 5,162 |
| 2022-08-25 | 1,520.00 | 1,535.00 | 1,520.00 | 1,530.00 | 1,149.06 | 1,641 |
| 2022-08-24 | 1,520.00 | 1,555.00 | 1,520.00 | 1,520.00 | 1,141.55 | 7,660 |
| 2022-08-23 | 1,510.00 | 1,525.00 | 1,505.00 | 1,525.00 | 1,145.30 | 801 |
| 2022-08-22 | 1,535.00 | 1,535.00 | 1,505.00 | 1,525.00 | 1,145.30 | 10,694 |
| 2022-08-19 | 1,545.00 | 1,545.00 | 1,535.00 | 1,535.00 | 1,152.81 | 1,251 |
| 2022-08-18 | 1,525.00 | 1,545.00 | 1,515.00 | 1,540.00 | 1,156.57 | 12,068 |
| 2022-08-17 | 1,540.00 | 1,560.00 | 1,540.00 | 1,555.00 | 1,167.83 | 1,335 |
| 2022-08-16 | 1,545.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,171.59 | 3,073 |
| 2022-08-15 | 1,560.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,171.59 | 7,763 |
| 2022-08-12 | 1,580.00 | 1,585.00 | 1,565.00 | 1,565.00 | 1,175.34 | 380 |
| 2022-08-11 | 1,555.00 | 1,580.00 | 1,545.00 | 1,580.00 | 1,186.61 | 732 |
| 2022-08-10 | 1,570.00 | 1,580.00 | 1,520.00 | 1,560.00 | 1,171.59 | 5,051 |
| 2022-08-09 | 1,585.00 | 1,585.00 | 1,545.00 | 1,545.00 | 1,160.32 | 10,172 |
| 2022-08-08 | 1,555.00 | 1,600.00 | 1,545.00 | 1,585.00 | 1,190.36 | 13,170 |
| 2022-08-05 | 1,545.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,156.57 | 4,387 |
| 2022-08-04 | 1,550.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,156.57 | 658 |
| 2022-08-03 | 1,550.00 | 1,560.00 | 1,535.00 | 1,545.00 | 1,160.32 | 2,943 |
| 2022-08-02 | 1,550.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,164.08 | 1,594 |
| 2022-08-01 | 1,560.00 | 1,560.00 | 1,520.00 | 1,550.00 | 1,164.08 | 9,325 |
| 2022-07-29 | 1,550.00 | 1,555.00 | 1,545.00 | 1,550.00 | 1,164.08 | 4,395 |
| 2022-07-28 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,164.08 | 3,903 |
| 2022-07-27 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,156.57 | 759 |
| 2022-07-26 | 1,555.00 | 1,560.00 | 1,475.00 | 1,530.00 | 1,149.06 | 16,336 |
| 2022-07-25 | 1,520.00 | 1,555.00 | 1,505.00 | 1,555.00 | 1,167.83 | 6,936 |
| 2022-07-22 | 1,500.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,137.79 | 2,599 |
| 2022-07-21 | 1,510.00 | 1,510.00 | 1,495.00 | 1,505.00 | 1,130.28 | 749 |
| 2022-07-20 | 1,485.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,122.77 | 340 |
| 2022-07-19 | 1,495.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,096.48 | 6,406 |
| 2022-07-18 | 1,550.00 | 1,550.00 | 1,460.00 | 1,460.00 | 1,096.48 | 6,638 |
| 2022-07-15 | 1,550.00 | 1,550.00 | 1,510.00 | 1,525.00 | 1,145.30 | 5,189 |
| 2022-07-14 | 1,555.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,164.08 | 2,967 |
| 2022-07-13 | 1,550.00 | 1,555.00 | 1,550.00 | 1,550.00 | 1,164.08 | 427 |
| 2022-07-12 | 1,555.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,175.34 | 4,749 |
| 2022-07-11 | 1,555.00 | 1,555.00 | 1,550.00 | 1,550.00 | 1,164.08 | 1,600 |
| 2022-07-08 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,167.83 | 707 |
| 2022-07-07 | 1,560.00 | 1,570.00 | 1,555.00 | 1,570.00 | 1,179.10 | 504 |
| 2022-07-06 | 1,575.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,171.59 | 884 |
| 2022-07-05 | 1,590.00 | 1,590.00 | 1,560.00 | 1,575.00 | 1,182.85 | 1,613 |
| 2022-07-04 | 1,590.00 | 1,590.00 | 1,565.00 | 1,565.00 | 1,175.34 | 165 |
| 2022-07-01 | 1,585.00 | 1,590.00 | 1,585.00 | 1,585.00 | 1,190.36 | 3,493 |
| 2022-06-30 | 1,580.00 | 1,580.00 | 1,565.00 | 1,570.00 | 1,179.10 | 216 |
| 2022-06-29 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,190.36 | 1,974 |
| 2022-06-28 | 1,570.00 | 1,585.00 | 1,550.00 | 1,585.00 | 1,190.36 | 110 |
| 2022-06-27 | 1,585.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,190.36 | 1,256 |
| 2022-06-24 | 1,580.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,186.61 | 5,414 |
| 2022-06-23 | 1,560.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,171.59 | 300 |
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.