ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 1,550.00 | 1,560.00 | 1,545.00 | 1,550.00 | 1,054.21 | 4,357 |
| 2021-12-28 | 1,550.00 | 1,550.00 | 1,545.00 | 1,545.00 | 1,050.81 | 1,942 |
| 2021-12-27 | 1,550.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,054.21 | 1,425 |
| 2021-12-23 | 1,560.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,054.21 | 416 |
| 2021-12-22 | 1,535.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,061.01 | 6,519 |
| 2021-12-21 | 1,560.00 | 1,560.00 | 1,535.00 | 1,535.00 | 1,044.01 | 1,839 |
| 2021-12-20 | 1,560.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,054.21 | 9,619 |
| 2021-12-17 | 1,550.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,061.01 | 770 |
| 2021-12-16 | 1,540.00 | 1,585.00 | 1,540.00 | 1,550.00 | 1,054.21 | 6,711 |
| 2021-12-15 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,047.41 | 2,280 |
| 2021-12-14 | 1,565.00 | 1,565.00 | 1,535.00 | 1,535.00 | 1,044.01 | 617 |
| 2021-12-13 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,074.61 | 47 |
| 2021-12-10 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,074.61 | 2,485 |
| 2021-12-09 | 1,535.00 | 1,535.00 | 1,520.00 | 1,520.00 | 1,033.80 | 395 |
| 2021-12-08 | 1,550.00 | 1,575.00 | 1,515.00 | 1,550.00 | 1,054.21 | 1,003 |
| 2021-12-06 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,061.01 | 3 |
| 2021-12-03 | 1,580.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,061.01 | 2,197 |
| 2021-12-02 | 1,560.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,061.01 | 465 |
| 2021-11-30 | 1,555.00 | 1,570.00 | 1,550.00 | 1,565.00 | 1,064.41 | 519 |
| 2021-11-29 | 1,520.00 | 1,590.00 | 1,510.00 | 1,550.00 | 1,054.21 | 15,082 |
| 2021-11-26 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,040.61 | 3,244 |
| 2021-11-25 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,047.41 | 230 |
| 2021-11-24 | 1,520.00 | 1,560.00 | 1,515.00 | 1,515.00 | 1,030.40 | 3,264 |
| 2021-11-23 | 1,535.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,054.21 | 1,356 |
| 2021-11-22 | 1,570.00 | 1,585.00 | 1,510.00 | 1,535.00 | 1,044.01 | 21,059 |
| 2021-11-19 | 1,575.00 | 1,580.00 | 1,520.00 | 1,560.00 | 1,061.01 | 95,152 |
| 2021-11-18 | 1,550.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,061.01 | 5,324 |
| 2021-11-17 | 1,550.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,054.21 | 114,674 |
| 2021-11-16 | 1,535.00 | 1,550.00 | 1,490.00 | 1,550.00 | 1,054.21 | 10,411 |
| 2021-11-15 | 1,555.00 | 1,560.00 | 1,510.00 | 1,530.00 | 1,040.61 | 6,392 |
| 2021-11-12 | 1,535.00 | 1,555.00 | 1,530.00 | 1,555.00 | 1,057.61 | 1,044 |
| 2021-11-11 | 1,550.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,061.01 | 3,599 |
| 2021-11-10 | 1,555.00 | 1,575.00 | 1,545.00 | 1,570.00 | 1,067.81 | 1,625 |
| 2021-11-09 | 1,555.00 | 1,575.00 | 1,545.00 | 1,550.00 | 1,054.21 | 19,424 |
| 2021-11-08 | 1,585.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,057.61 | 73,339 |
| 2021-11-05 | 1,580.00 | 1,585.00 | 1,555.00 | 1,585.00 | 1,078.01 | 571 |
| 2021-11-04 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,054.21 | 4,200 |
| 2021-11-03 | 1,565.00 | 1,580.00 | 1,555.00 | 1,580.00 | 1,074.61 | 2,350 |
| 2021-11-02 | 1,560.00 | 1,585.00 | 1,550.00 | 1,585.00 | 1,078.01 | 4,879 |
| 2021-10-29 | 1,560.00 | 1,595.00 | 1,555.00 | 1,555.00 | 1,057.61 | 1,772 |
| 2021-10-28 | 1,590.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,061.01 | 2,736 |
| 2021-10-27 | 1,590.00 | 1,590.00 | 1,585.00 | 1,590.00 | 1,081.41 | 1,483 |
| 2021-10-26 | 1,590.00 | 1,595.00 | 1,560.00 | 1,595.00 | 1,084.81 | 2,038 |
| 2021-10-25 | 1,580.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,081.41 | 8,959 |
| 2021-10-22 | 1,600.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,084.81 | 12,870 |
| 2021-10-21 | 1,595.00 | 1,600.00 | 1,595.00 | 1,600.00 | 1,088.22 | 3,614 |
| 2021-10-20 | 1,590.00 | 1,595.00 | 1,590.00 | 1,595.00 | 1,084.81 | 522 |
| 2021-10-19 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,071.21 | 507 |
| 2021-10-18 | 1,580.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,084.81 | 350 |
| 2021-10-15 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,084.81 | 413 |
| 2021-10-14 | 1,590.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,088.22 | 2,765 |
← NewerPage 21 of 21 · 1,251 trading days
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.