ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,070.00 | 7,090.00 | 6,880.00 | 6,880.00 | 6,880.00 | 17,810 |
| 2026-07-21 | 7,170.00 | 7,180.00 | 7,040.00 | 7,040.00 | 7,040.00 | 8,483 |
| 2026-07-20 | 7,140.00 | 7,190.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,771 |
| 2026-07-17 | 7,190.00 | 7,190.00 | 7,060.00 | 7,140.00 | 7,140.00 | 3,600 |
| 2026-07-16 | 7,100.00 | 7,190.00 | 7,090.00 | 7,180.00 | 7,180.00 | 5,152 |
| 2026-07-15 | 7,080.00 | 7,150.00 | 7,080.00 | 7,090.00 | 7,090.00 | 6,599 |
| 2026-07-14 | 7,020.00 | 7,090.00 | 7,010.00 | 7,050.00 | 7,050.00 | 5,625 |
| 2026-07-13 | 7,100.00 | 7,150.00 | 6,990.00 | 7,020.00 | 7,020.00 | 9,213 |
| 2026-07-10 | 7,050.00 | 7,240.00 | 7,000.00 | 7,020.00 | 7,020.00 | 8,892 |
| 2026-07-09 | 7,230.00 | 7,290.00 | 7,040.00 | 7,070.00 | 7,070.00 | 10,829 |
| 2026-07-08 | 7,210.00 | 7,290.00 | 7,180.00 | 7,240.00 | 7,240.00 | 8,947 |
| 2026-07-07 | 7,280.00 | 7,280.00 | 6,900.00 | 7,210.00 | 7,210.00 | 43,144 |
| 2026-07-06 | 7,880.00 | 7,900.00 | 7,670.00 | 7,730.00 | 7,211.00 | 36,927 |
| 2026-07-03 | 7,850.00 | 7,880.00 | 7,810.00 | 7,830.00 | 7,304.29 | 15,332 |
| 2026-07-02 | 7,710.00 | 7,870.00 | 7,690.00 | 7,800.00 | 7,276.30 | 18,241 |
| 2026-07-01 | 7,880.00 | 7,890.00 | 7,710.00 | 7,710.00 | 7,192.34 | 14,547 |
| 2026-06-30 | 7,940.00 | 7,940.00 | 7,870.00 | 7,880.00 | 7,350.93 | 10,410 |
| 2026-06-29 | 7,930.00 | 7,940.00 | 7,880.00 | 7,940.00 | 7,406.90 | 10,006 |
| 2026-06-26 | 7,940.00 | 7,950.00 | 7,920.00 | 7,950.00 | 7,416.23 | 4,747 |
| 2026-06-25 | 7,900.00 | 7,940.00 | 7,890.00 | 7,920.00 | 7,388.24 | 5,136 |
| 2026-06-24 | 7,890.00 | 7,940.00 | 7,880.00 | 7,880.00 | 7,350.93 | 4,308 |
| 2026-06-23 | 7,890.00 | 7,940.00 | 7,890.00 | 7,890.00 | 7,360.26 | 2,383 |
| 2026-06-22 | 7,950.00 | 7,950.00 | 7,880.00 | 7,940.00 | 7,406.90 | 8,945 |
| 2026-06-19 | 7,940.00 | 7,950.00 | 7,860.00 | 7,940.00 | 7,406.90 | 13,248 |
| 2026-06-18 | 7,860.00 | 7,900.00 | 7,860.00 | 7,900.00 | 7,369.59 | 8,527 |
| 2026-06-17 | 7,860.00 | 7,870.00 | 7,810.00 | 7,860.00 | 7,332.27 | 3,375 |
| 2026-06-16 | 7,850.00 | 7,900.00 | 7,770.00 | 7,800.00 | 7,276.30 | 18,700 |
| 2026-06-15 | 7,810.00 | 7,870.00 | 7,800.00 | 7,820.00 | 7,294.96 | 5,457 |
| 2026-06-12 | 7,650.00 | 7,840.00 | 7,630.00 | 7,800.00 | 7,276.30 | 19,550 |
| 2026-06-11 | 7,800.00 | 7,830.00 | 7,510.00 | 7,620.00 | 7,108.39 | 23,229 |
| 2026-06-10 | 7,900.00 | 7,900.00 | 7,810.00 | 7,810.00 | 7,285.63 | 6,765 |
| 2026-06-09 | 7,970.00 | 7,970.00 | 7,800.00 | 7,810.00 | 7,285.63 | 16,372 |
| 2026-06-08 | 7,990.00 | 7,990.00 | 7,900.00 | 7,970.00 | 7,434.89 | 9,218 |
| 2026-06-05 | 8,000.00 | 8,000.00 | 7,910.00 | 7,920.00 | 7,388.24 | 7,260 |
| 2026-06-04 | 8,000.00 | 8,000.00 | 7,900.00 | 7,990.00 | 7,453.54 | 5,788 |
| 2026-06-03 | 8,000.00 | 8,000.00 | 7,960.00 | 7,960.00 | 7,425.56 | 4,596 |
| 2026-06-02 | 7,990.00 | 8,000.00 | 7,930.00 | 7,930.00 | 7,397.57 | 10,821 |
| 2026-06-01 | 8,000.00 | 8,000.00 | 7,950.00 | 7,980.00 | 7,444.21 | 2,814 |
| 2026-05-29 | 8,000.00 | 8,010.00 | 7,880.00 | 7,910.00 | 7,378.91 | 15,471 |
| 2026-05-28 | 7,850.00 | 7,990.00 | 7,850.00 | 7,990.00 | 7,453.54 | 4,333 |
| 2026-05-27 | 7,900.00 | 7,900.00 | 7,860.00 | 7,870.00 | 7,341.60 | 5,011 |
| 2026-05-26 | 7,950.00 | 7,980.00 | 7,830.00 | 7,860.00 | 7,332.27 | 9,365 |
| 2026-05-22 | 7,900.00 | 7,900.00 | 7,800.00 | 7,890.00 | 7,360.26 | 5,754 |
| 2026-05-21 | 7,840.00 | 7,920.00 | 7,820.00 | 7,890.00 | 7,360.26 | 9,658 |
| 2026-05-20 | 7,800.00 | 7,940.00 | 7,760.00 | 7,820.00 | 7,294.96 | 5,512 |
| 2026-05-19 | 7,790.00 | 7,930.00 | 7,690.00 | 7,750.00 | 7,229.66 | 26,143 |
| 2026-05-18 | 7,920.00 | 8,080.00 | 7,900.00 | 8,020.00 | 7,481.53 | 30,878 |
| 2026-05-15 | 7,940.00 | 7,970.00 | 7,840.00 | 7,940.00 | 7,406.90 | 19,782 |
| 2026-05-14 | 7,730.00 | 7,940.00 | 7,670.00 | 7,940.00 | 7,406.90 | 23,352 |
| 2026-05-13 | 7,510.00 | 7,740.00 | 7,510.00 | 7,730.00 | 7,211.00 | 22,132 |
| 2026-05-12 | 7,500.00 | 7,590.00 | 7,460.00 | 7,500.00 | 6,996.44 | 5,991 |
| 2026-05-11 | 7,480.00 | 7,540.00 | 7,350.00 | 7,470.00 | 6,968.46 | 8,220 |
| 2026-05-08 | 7,540.00 | 7,550.00 | 7,450.00 | 7,500.00 | 6,996.44 | 2,985 |
| 2026-05-07 | 7,500.00 | 7,540.00 | 7,490.00 | 7,540.00 | 7,033.76 | 2,455 |
| 2026-05-06 | 7,450.00 | 7,540.00 | 7,400.00 | 7,450.00 | 6,949.80 | 4,159 |
| 2026-05-05 | 7,400.00 | 7,460.00 | 7,300.00 | 7,330.00 | 6,837.86 | 2,965 |
| 2026-05-04 | 7,450.00 | 7,470.00 | 7,340.00 | 7,340.00 | 6,847.19 | 2,716 |
| 2026-04-30 | 7,360.00 | 7,480.00 | 7,360.00 | 7,380.00 | 6,884.50 | 2,909 |
| 2026-04-29 | 7,460.00 | 7,470.00 | 7,360.00 | 7,360.00 | 6,865.84 | 1,478 |
| 2026-04-28 | 7,500.00 | 7,510.00 | 7,400.00 | 7,400.00 | 6,903.16 | 3,032 |
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.