ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 1,560.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,171.59 | 300 |
| 2022-06-22 | 1,590.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,164.08 | 3,982 |
| 2022-06-21 | 1,565.00 | 1,590.00 | 1,565.00 | 1,585.00 | 1,190.36 | 3,967 |
| 2022-06-20 | 1,560.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,179.10 | 8,361 |
| 2022-06-17 | 1,540.00 | 1,565.00 | 1,500.00 | 1,560.00 | 1,171.59 | 7,431 |
| 2022-06-16 | 1,570.00 | 1,570.00 | 1,540.00 | 1,560.00 | 1,171.59 | 2,437 |
| 2022-06-15 | 1,560.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,179.10 | 1,122 |
| 2022-06-14 | 1,585.00 | 1,585.00 | 1,550.00 | 1,560.00 | 1,171.59 | 5,436 |
| 2022-06-13 | 1,590.00 | 1,590.00 | 1,555.00 | 1,560.00 | 1,171.59 | 9,112 |
| 2022-06-10 | 1,590.00 | 1,595.00 | 1,570.00 | 1,585.00 | 1,190.36 | 4,139 |
| 2022-06-09 | 1,600.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,197.87 | 7,329 |
| 2022-06-08 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,201.63 | 5,270 |
| 2022-06-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,201.63 | 1,938 |
| 2022-06-03 | 1,580.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,201.63 | 2,619 |
| 2022-06-02 | 1,590.00 | 1,595.00 | 1,590.00 | 1,590.00 | 1,194.12 | 589 |
| 2022-06-01 | 1,600.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,197.87 | 1,723 |
| 2022-05-31 | 1,575.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,197.87 | 7,682 |
| 2022-05-30 | 1,605.00 | 1,615.00 | 1,595.00 | 1,600.00 | 1,201.63 | 1,549 |
| 2022-05-27 | 1,630.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,201.63 | 5,451 |
| 2022-05-26 | 1,630.00 | 1,630.00 | 1,585.00 | 1,610.00 | 1,209.14 | 7,728 |
| 2022-05-25 | 1,595.00 | 1,630.00 | 1,590.00 | 1,630.00 | 1,224.16 | 15,009 |
| 2022-05-24 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,201.63 | 121 |
| 2022-05-23 | 1,600.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,201.63 | 2,804 |
| 2022-05-20 | 1,610.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,216.65 | 9,018 |
| 2022-05-19 | 1,635.00 | 1,635.00 | 1,590.00 | 1,600.00 | 1,201.63 | 7,334 |
| 2022-05-18 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,231.67 | 7,732 |
| 2022-05-17 | 1,645.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,231.67 | 5,748 |
| 2022-05-16 | 1,605.00 | 1,665.00 | 1,605.00 | 1,635.00 | 1,227.91 | 41,827 |
| 2022-05-13 | 1,560.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,194.12 | 5,164 |
| 2022-05-12 | 1,580.00 | 1,600.00 | 1,530.00 | 1,560.00 | 1,171.59 | 21,671 |
| 2022-05-11 | 1,590.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,186.61 | 4,179 |
| 2022-05-10 | 1,580.00 | 1,590.00 | 1,550.00 | 1,580.00 | 1,186.61 | 5,625 |
| 2022-05-09 | 1,620.00 | 1,620.00 | 1,555.00 | 1,580.00 | 1,186.61 | 15,544 |
| 2022-05-06 | 1,640.00 | 1,640.00 | 1,600.00 | 1,605.00 | 1,205.38 | 14,454 |
| 2022-05-05 | 1,650.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,231.67 | 8,684 |
| 2022-05-04 | 1,670.00 | 1,670.00 | 1,625.00 | 1,645.00 | 1,235.42 | 20,193 |
| 2022-05-03 | 1,785.00 | 1,850.00 | 1,770.00 | 1,805.00 | 1,355.59 | 192,426 |
| 2022-05-02 | 1,800.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,325.54 | 22,260 |
| 2022-04-29 | 1,785.00 | 1,795.00 | 1,770.00 | 1,780.00 | 1,210.64 | 9,785 |
| 2022-04-28 | 1,770.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,214.04 | 24,555 |
| 2022-04-27 | 1,740.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,203.84 | 3,557 |
| 2022-04-26 | 1,760.00 | 1,760.00 | 1,730.00 | 1,740.00 | 1,183.43 | 9,583 |
| 2022-04-25 | 1,800.00 | 1,800.00 | 1,730.00 | 1,765.00 | 1,200.44 | 32,455 |
| 2022-04-22 | 1,790.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,224.24 | 10,328 |
| 2022-04-21 | 1,790.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,217.44 | 7,340 |
| 2022-04-20 | 1,775.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,217.44 | 10,698 |
| 2022-04-19 | 1,770.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,203.84 | 3,352 |
| 2022-04-14 | 1,775.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,210.64 | 18,996 |
| 2022-04-13 | 1,770.00 | 1,785.00 | 1,740.00 | 1,765.00 | 1,200.44 | 8,813 |
| 2022-04-12 | 1,740.00 | 1,775.00 | 1,740.00 | 1,770.00 | 1,203.84 | 3,036 |
| 2022-04-11 | 1,740.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,183.43 | 1,772 |
| 2022-04-08 | 1,720.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,183.43 | 3,656 |
| 2022-04-07 | 1,675.00 | 1,720.00 | 1,670.00 | 1,720.00 | 1,169.83 | 4,309 |
| 2022-04-06 | 1,750.00 | 1,750.00 | 1,680.00 | 1,690.00 | 1,149.43 | 14,637 |
| 2022-04-05 | 1,770.00 | 1,770.00 | 1,730.00 | 1,730.00 | 1,176.63 | 9,227 |
| 2022-04-04 | 1,765.00 | 1,765.00 | 1,740.00 | 1,765.00 | 1,200.44 | 5,276 |
| 2022-04-01 | 1,730.00 | 1,760.00 | 1,710.00 | 1,755.00 | 1,193.64 | 19,380 |
| 2022-03-31 | 1,745.00 | 1,765.00 | 1,725.00 | 1,725.00 | 1,173.23 | 10,208 |
| 2022-03-30 | 1,710.00 | 1,800.00 | 1,710.00 | 1,745.00 | 1,186.83 | 41,792 |
| 2022-03-29 | 1,670.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,163.03 | 11,482 |
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.