ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7,560.00 | 7,560.00 | 7,410.00 | 7,500.00 | 6,996.44 | 1,633 |
| 2026-04-24 | 7,530.00 | 7,530.00 | 7,440.00 | 7,470.00 | 6,968.46 | 1,785 |
| 2026-04-23 | 7,490.00 | 7,560.00 | 7,420.00 | 7,450.00 | 6,949.80 | 13,985 |
| 2026-04-22 | 7,500.00 | 7,520.00 | 7,420.00 | 7,420.00 | 6,921.81 | 5,271 |
| 2026-04-21 | 7,530.00 | 7,530.00 | 7,410.00 | 7,530.00 | 7,024.43 | 2,066 |
| 2026-04-20 | 7,640.00 | 7,640.00 | 7,400.00 | 7,460.00 | 6,959.13 | 20,088 |
| 2026-04-17 | 7,670.00 | 7,700.00 | 7,550.00 | 7,560.00 | 7,052.41 | 23,918 |
| 2026-04-16 | 7,640.00 | 7,670.00 | 7,550.00 | 7,650.00 | 7,136.37 | 15,664 |
| 2026-04-15 | 7,500.00 | 7,640.00 | 7,440.00 | 7,590.00 | 7,080.40 | 54,362 |
| 2026-04-14 | 7,260.00 | 7,440.00 | 7,250.00 | 7,430.00 | 6,931.14 | 14,925 |
| 2026-04-13 | 7,300.00 | 7,440.00 | 7,250.00 | 7,260.00 | 6,772.56 | 12,553 |
| 2026-04-10 | 7,200.00 | 7,320.00 | 7,200.00 | 7,300.00 | 6,809.87 | 5,279 |
| 2026-04-09 | 7,250.00 | 7,300.00 | 7,160.00 | 7,200.00 | 6,716.58 | 2,429 |
| 2026-04-08 | 7,180.00 | 7,500.00 | 7,160.00 | 7,240.00 | 6,753.90 | 9,362 |
| 2026-04-07 | 7,150.00 | 7,170.00 | 7,030.00 | 7,100.00 | 6,623.30 | 7,003 |
| 2026-04-02 | 7,110.00 | 7,110.00 | 7,000.00 | 7,000.00 | 6,530.01 | 1,551 |
| 2026-04-01 | 7,000.00 | 7,220.00 | 7,000.00 | 7,110.00 | 6,632.63 | 3,939 |
| 2026-03-31 | 6,820.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,343.44 | 7,058 |
| 2026-03-30 | 6,920.00 | 6,980.00 | 6,800.00 | 6,820.00 | 6,362.10 | 10,054 |
| 2026-03-27 | 7,020.00 | 7,040.00 | 6,900.00 | 6,900.00 | 6,436.73 | 4,097 |
| 2026-03-26 | 7,020.00 | 7,120.00 | 6,820.00 | 6,960.00 | 6,492.70 | 14,549 |
| 2026-03-25 | 7,120.00 | 7,120.00 | 7,020.00 | 7,020.00 | 6,548.67 | 5,840 |
| 2026-03-24 | 7,040.00 | 7,160.00 | 7,040.00 | 7,120.00 | 6,641.96 | 675 |
| 2026-03-23 | 7,140.00 | 7,160.00 | 7,000.00 | 7,160.00 | 6,679.27 | 6,083 |
| 2026-03-20 | 7,100.00 | 7,160.00 | 7,080.00 | 7,160.00 | 6,679.27 | 3,663 |
| 2026-03-19 | 7,120.00 | 7,240.00 | 6,980.00 | 7,080.00 | 6,604.64 | 16,978 |
| 2026-03-18 | 7,280.00 | 7,280.00 | 7,180.00 | 7,180.00 | 6,697.93 | 3,198 |
| 2026-03-17 | 7,320.00 | 7,360.00 | 7,180.00 | 7,280.00 | 6,791.21 | 5,280 |
| 2026-03-16 | 7,280.00 | 7,300.00 | 7,180.00 | 7,300.00 | 6,809.87 | 8,373 |
| 2026-03-13 | 7,220.00 | 7,300.00 | 7,200.00 | 7,280.00 | 6,791.21 | 2,519 |
| 2026-03-12 | 7,560.00 | 7,560.00 | 7,100.00 | 7,160.00 | 6,679.27 | 56,721 |
| 2026-03-11 | 7,560.00 | 7,680.00 | 7,460.00 | 7,460.00 | 6,959.13 | 9,549 |
| 2026-03-10 | 7,240.00 | 7,560.00 | 7,160.00 | 7,560.00 | 7,052.41 | 23,722 |
| 2026-03-09 | 6,900.00 | 7,200.00 | 6,860.00 | 7,080.00 | 6,604.64 | 17,067 |
| 2026-03-06 | 7,340.00 | 7,380.00 | 7,140.00 | 7,140.00 | 6,660.61 | 3,697 |
| 2026-03-05 | 7,260.00 | 7,500.00 | 7,140.00 | 7,320.00 | 6,828.53 | 15,223 |
| 2026-03-04 | 6,980.00 | 7,260.00 | 6,940.00 | 7,260.00 | 6,772.56 | 19,174 |
| 2026-03-03 | 7,280.00 | 7,300.00 | 6,900.00 | 6,980.00 | 6,511.36 | 46,999 |
| 2026-03-02 | 7,420.00 | 7,420.00 | 7,120.00 | 7,180.00 | 6,697.93 | 38,854 |
| 2026-02-27 | 7,560.00 | 7,580.00 | 7,500.00 | 7,520.00 | 7,015.10 | 2,003 |
| 2026-02-26 | 7,600.00 | 7,660.00 | 7,400.00 | 7,500.00 | 6,996.44 | 9,869 |
| 2026-02-25 | 7,600.00 | 7,600.00 | 7,480.00 | 7,500.00 | 6,996.44 | 6,914 |
| 2026-02-24 | 7,500.00 | 7,540.00 | 7,400.00 | 7,420.00 | 6,921.81 | 11,967 |
| 2026-02-23 | 7,560.00 | 7,640.00 | 7,460.00 | 7,640.00 | 7,127.04 | 5,661 |
| 2026-02-20 | 7,520.00 | 7,560.00 | 7,500.00 | 7,540.00 | 7,033.76 | 2,535 |
| 2026-02-19 | 7,640.00 | 7,660.00 | 7,520.00 | 7,540.00 | 7,033.76 | 2,987 |
| 2026-02-18 | 7,540.00 | 7,680.00 | 7,540.00 | 7,640.00 | 7,127.04 | 5,005 |
| 2026-02-17 | 7,520.00 | 7,660.00 | 7,460.00 | 7,520.00 | 7,015.10 | 3,079 |
| 2026-02-16 | 7,620.00 | 7,620.00 | 7,500.00 | 7,520.00 | 7,015.10 | 2,891 |
| 2026-02-13 | 7,760.00 | 7,760.00 | 7,500.00 | 7,660.00 | 7,145.70 | 9,138 |
| 2026-02-12 | 7,880.00 | 7,880.00 | 7,600.00 | 7,720.00 | 7,201.67 | 9,433 |
| 2026-02-11 | 7,860.00 | 7,880.00 | 7,820.00 | 7,880.00 | 7,350.93 | 1,108 |
| 2026-02-10 | 7,820.00 | 7,880.00 | 7,820.00 | 7,840.00 | 7,313.61 | 3,072 |
| 2026-02-09 | 7,780.00 | 7,860.00 | 7,740.00 | 7,840.00 | 7,313.61 | 5,084 |
| 2026-02-06 | 7,620.00 | 7,760.00 | 7,580.00 | 7,760.00 | 7,238.99 | 5,535 |
| 2026-02-05 | 7,700.00 | 7,740.00 | 7,520.00 | 7,640.00 | 7,127.04 | 8,056 |
| 2026-02-04 | 7,560.00 | 7,700.00 | 7,480.00 | 7,660.00 | 7,145.70 | 10,652 |
| 2026-02-03 | 7,500.00 | 7,540.00 | 7,440.00 | 7,480.00 | 6,977.79 | 13,481 |
| 2026-02-02 | 7,700.00 | 7,700.00 | 7,400.00 | 7,480.00 | 6,977.79 | 24,284 |
| 2026-01-30 | 7,580.00 | 7,700.00 | 7,500.00 | 7,660.00 | 7,145.70 | 7,410 |
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.