ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 1,655.00 | 1,685.00 | 1,650.00 | 1,685.00 | 1,146.03 | 23,672 |
| 2022-03-25 | 1,650.00 | 1,670.00 | 1,620.00 | 1,625.00 | 1,105.22 | 8,362 |
| 2022-03-24 | 1,645.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,129.02 | 4,401 |
| 2022-03-23 | 1,650.00 | 1,650.00 | 1,615.00 | 1,630.00 | 1,108.62 | 2,136 |
| 2022-03-22 | 1,635.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,108.62 | 3,983 |
| 2022-03-21 | 1,620.00 | 1,640.00 | 1,605.00 | 1,625.00 | 1,105.22 | 20,000 |
| 2022-03-18 | 1,670.00 | 1,670.00 | 1,605.00 | 1,605.00 | 1,091.62 | 25,722 |
| 2022-03-17 | 1,660.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,118.82 | 14,500 |
| 2022-03-16 | 1,650.00 | 1,670.00 | 1,630.00 | 1,635.00 | 1,112.02 | 13,076 |
| 2022-03-11 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,122.22 | 7,512 |
| 2022-03-10 | 1,650.00 | 1,675.00 | 1,630.00 | 1,630.00 | 1,108.62 | 14,314 |
| 2022-03-09 | 1,625.00 | 1,650.00 | 1,595.00 | 1,640.00 | 1,115.42 | 77,621 |
| 2022-03-08 | 1,565.00 | 1,580.00 | 1,550.00 | 1,565.00 | 1,064.41 | 5,642 |
| 2022-03-07 | 1,590.00 | 1,595.00 | 1,510.00 | 1,540.00 | 1,047.41 | 8,527 |
| 2022-03-04 | 1,550.00 | 1,595.00 | 1,525.00 | 1,590.00 | 1,081.41 | 8,300 |
| 2022-03-03 | 1,580.00 | 1,625.00 | 1,510.00 | 1,555.00 | 1,057.61 | 20,995 |
| 2022-03-02 | 1,535.00 | 1,590.00 | 1,500.00 | 1,565.00 | 1,064.41 | 5,446 |
| 2022-03-01 | 1,610.00 | 1,620.00 | 1,535.00 | 1,535.00 | 1,044.01 | 17,760 |
| 2022-02-28 | 1,580.00 | 1,650.00 | 1,550.00 | 1,615.00 | 1,098.42 | 16,094 |
| 2022-02-25 | 1,535.00 | 1,620.00 | 1,535.00 | 1,620.00 | 1,101.82 | 14,884 |
| 2022-02-24 | 1,595.00 | 1,645.00 | 1,520.00 | 1,525.00 | 1,037.20 | 46,993 |
| 2022-02-23 | 1,640.00 | 1,670.00 | 1,640.00 | 1,650.00 | 1,122.22 | 3,425 |
| 2022-02-22 | 1,620.00 | 1,650.00 | 1,565.00 | 1,640.00 | 1,115.42 | 19,888 |
| 2022-02-21 | 1,670.00 | 1,700.00 | 1,605.00 | 1,655.00 | 1,125.62 | 14,276 |
| 2022-02-18 | 1,715.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,146.03 | 2,032 |
| 2022-02-17 | 1,650.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,149.43 | 15,857 |
| 2022-02-16 | 1,635.00 | 1,675.00 | 1,605.00 | 1,650.00 | 1,122.22 | 21,063 |
| 2022-02-15 | 1,600.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,101.82 | 2,746 |
| 2022-02-14 | 1,615.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,095.02 | 3,090 |
| 2022-02-11 | 1,610.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,088.22 | 881 |
| 2022-02-10 | 1,620.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,101.82 | 1,455 |
| 2022-02-09 | 1,600.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,105.22 | 1,140 |
| 2022-02-08 | 1,600.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,088.22 | 9,606 |
| 2022-02-07 | 1,600.00 | 1,610.00 | 1,575.00 | 1,585.00 | 1,078.01 | 3,623 |
| 2022-02-04 | 1,600.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,084.81 | 952 |
| 2022-02-03 | 1,570.00 | 1,620.00 | 1,570.00 | 1,580.00 | 1,074.61 | 17,449 |
| 2022-02-02 | 1,575.00 | 1,575.00 | 1,535.00 | 1,575.00 | 1,071.21 | 11,457 |
| 2022-02-01 | 1,575.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,057.61 | 216 |
| 2022-01-31 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,071.21 | 651 |
| 2022-01-28 | 1,565.00 | 1,605.00 | 1,550.00 | 1,565.00 | 1,064.41 | 13,749 |
| 2022-01-27 | 1,560.00 | 1,570.00 | 1,540.00 | 1,540.00 | 1,047.41 | 2,547 |
| 2022-01-26 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,061.01 | 259 |
| 2022-01-25 | 1,550.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,044.01 | 503 |
| 2022-01-24 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,040.61 | 12,251 |
| 2022-01-21 | 1,550.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,057.61 | 301 |
| 2022-01-20 | 1,550.00 | 1,570.00 | 1,545.00 | 1,550.00 | 1,054.21 | 491 |
| 2022-01-19 | 1,575.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,054.21 | 440 |
| 2022-01-18 | 1,585.00 | 1,585.00 | 1,530.00 | 1,575.00 | 1,071.21 | 3,304 |
| 2022-01-17 | 1,575.00 | 1,580.00 | 1,550.00 | 1,575.00 | 1,071.21 | 25,987 |
| 2022-01-14 | 1,560.00 | 1,575.00 | 1,545.00 | 1,550.00 | 1,054.21 | 9,155 |
| 2022-01-13 | 1,555.00 | 1,580.00 | 1,545.00 | 1,545.00 | 1,050.81 | 27,367 |
| 2022-01-12 | 1,530.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,054.21 | 25,036 |
| 2022-01-11 | 1,550.00 | 1,555.00 | 1,550.00 | 1,555.00 | 1,057.61 | 1,969 |
| 2022-01-10 | 1,530.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,047.41 | 2,509 |
| 2022-01-07 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,037.20 | 2,536 |
| 2022-01-06 | 1,550.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,037.20 | 3,883 |
| 2022-01-05 | 1,555.00 | 1,555.00 | 1,550.00 | 1,555.00 | 1,057.61 | 1,621 |
| 2022-01-04 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,057.61 | 1,491 |
| 2022-01-03 | 1,570.00 | 1,575.00 | 1,525.00 | 1,535.00 | 1,044.01 | 2,973 |
| 2021-12-30 | 1,560.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,054.21 | 6,872 |
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.