ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7,580.00 | 7,700.00 | 7,500.00 | 7,660.00 | 7,145.70 | 7,410 |
| 2026-01-29 | 7,540.00 | 7,580.00 | 7,500.00 | 7,560.00 | 7,052.41 | 10,972 |
| 2026-01-28 | 7,600.00 | 7,620.00 | 7,500.00 | 7,580.00 | 7,071.07 | 7,247 |
| 2026-01-27 | 7,740.00 | 7,760.00 | 7,500.00 | 7,620.00 | 7,108.39 | 34,599 |
| 2026-01-26 | 7,860.00 | 7,900.00 | 7,680.00 | 7,800.00 | 7,276.30 | 15,837 |
| 2026-01-23 | 8,000.00 | 8,000.00 | 7,820.00 | 7,860.00 | 7,332.27 | 5,304 |
| 2026-01-22 | 7,820.00 | 8,000.00 | 7,820.00 | 8,000.00 | 7,462.87 | 7,487 |
| 2026-01-21 | 7,820.00 | 7,880.00 | 7,660.00 | 7,800.00 | 7,276.30 | 12,861 |
| 2026-01-20 | 7,980.00 | 8,000.00 | 7,820.00 | 7,820.00 | 7,294.96 | 7,925 |
| 2026-01-19 | 8,120.00 | 8,120.00 | 7,800.00 | 7,960.00 | 7,425.56 | 11,989 |
| 2026-01-16 | 8,020.00 | 8,100.00 | 8,000.00 | 8,060.00 | 7,518.84 | 8,907 |
| 2026-01-15 | 8,040.00 | 8,140.00 | 7,840.00 | 8,060.00 | 7,518.84 | 14,118 |
| 2026-01-14 | 7,860.00 | 8,040.00 | 7,860.00 | 8,000.00 | 7,462.87 | 23,420 |
| 2026-01-13 | 7,760.00 | 7,860.00 | 7,620.00 | 7,860.00 | 7,332.27 | 11,631 |
| 2026-01-12 | 7,680.00 | 7,800.00 | 7,620.00 | 7,740.00 | 7,220.33 | 17,082 |
| 2026-01-09 | 7,440.00 | 7,620.00 | 7,440.00 | 7,620.00 | 7,108.39 | 10,920 |
| 2026-01-08 | 7,200.00 | 7,640.00 | 7,200.00 | 7,380.00 | 6,884.50 | 40,238 |
| 2026-01-07 | 7,100.00 | 7,280.00 | 7,060.00 | 7,120.00 | 6,641.96 | 10,552 |
| 2026-01-06 | 7,100.00 | 7,100.00 | 7,020.00 | 7,100.00 | 6,623.30 | 2,895 |
| 2026-01-05 | 7,100.00 | 7,100.00 | 7,000.00 | 7,040.00 | 6,567.33 | 6,462 |
| 2025-12-30 | 7,040.00 | 7,100.00 | 7,020.00 | 7,100.00 | 6,623.30 | 1,992 |
| 2025-12-29 | 7,060.00 | 7,160.00 | 7,000.00 | 7,020.00 | 6,548.67 | 5,279 |
| 2025-12-23 | 7,040.00 | 7,100.00 | 7,020.00 | 7,100.00 | 6,623.30 | 1,022 |
| 2025-12-22 | 7,000.00 | 7,080.00 | 7,000.00 | 7,040.00 | 6,567.33 | 5,528 |
| 2025-12-19 | 7,020.00 | 7,040.00 | 6,980.00 | 7,000.00 | 6,530.01 | 3,307 |
| 2025-12-18 | 7,000.00 | 7,020.00 | 6,900.00 | 7,020.00 | 6,548.67 | 2,451 |
| 2025-12-17 | 6,960.00 | 7,020.00 | 6,960.00 | 7,000.00 | 6,530.01 | 7,393 |
| 2025-12-16 | 6,960.00 | 7,020.00 | 6,900.00 | 6,940.00 | 6,474.04 | 4,816 |
| 2025-12-15 | 7,020.00 | 7,020.00 | 6,900.00 | 6,940.00 | 6,474.04 | 4,636 |
| 2025-12-12 | 7,000.00 | 7,020.00 | 6,980.00 | 7,020.00 | 6,548.67 | 2,418 |
| 2025-12-11 | 7,000.00 | 7,060.00 | 6,980.00 | 7,020.00 | 6,548.67 | 3,591 |
| 2025-12-10 | 7,060.00 | 7,100.00 | 7,000.00 | 7,020.00 | 6,548.67 | 2,179 |
| 2025-12-09 | 7,000.00 | 7,100.00 | 7,000.00 | 7,060.00 | 6,585.98 | 2,701 |
| 2025-12-08 | 7,040.00 | 7,060.00 | 7,000.00 | 7,060.00 | 6,585.98 | 3,495 |
| 2025-12-05 | 7,040.00 | 7,140.00 | 7,000.00 | 7,060.00 | 6,585.98 | 5,762 |
| 2025-12-04 | 7,180.00 | 7,180.00 | 7,040.00 | 7,040.00 | 6,567.33 | 3,352 |
| 2025-12-03 | 7,060.00 | 7,160.00 | 7,040.00 | 7,160.00 | 6,679.27 | 3,472 |
| 2025-12-02 | 7,100.00 | 7,140.00 | 7,020.00 | 7,040.00 | 6,567.33 | 2,626 |
| 2025-12-01 | 7,120.00 | 7,200.00 | 7,000.00 | 7,160.00 | 6,679.27 | 13,476 |
| 2025-11-28 | 7,280.00 | 7,280.00 | 7,120.00 | 7,120.00 | 6,641.96 | 3,495 |
| 2025-11-27 | 7,200.00 | 7,280.00 | 7,180.00 | 7,280.00 | 6,791.21 | 2,204 |
| 2025-11-26 | 7,300.00 | 7,360.00 | 7,200.00 | 7,200.00 | 6,716.58 | 5,775 |
| 2025-11-25 | 7,380.00 | 7,380.00 | 7,060.00 | 7,300.00 | 6,809.87 | 10,236 |
| 2025-11-24 | 7,300.00 | 7,500.00 | 7,180.00 | 7,460.00 | 6,959.13 | 17,830 |
| 2025-11-21 | 7,300.00 | 7,300.00 | 7,180.00 | 7,280.00 | 6,791.21 | 1,906 |
| 2025-11-20 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 6,809.87 | 5,160 |
| 2025-11-19 | 7,260.00 | 7,360.00 | 7,260.00 | 7,280.00 | 6,791.21 | 1,469 |
| 2025-11-18 | 7,360.00 | 7,360.00 | 7,160.00 | 7,220.00 | 6,735.24 | 4,730 |
| 2025-11-17 | 7,280.00 | 7,380.00 | 7,240.00 | 7,340.00 | 6,847.19 | 11,589 |
| 2025-11-14 | 7,420.00 | 7,480.00 | 7,240.00 | 7,240.00 | 6,753.90 | 6,688 |
| 2025-11-13 | 7,200.00 | 7,480.00 | 7,200.00 | 7,480.00 | 6,977.79 | 9,364 |
| 2025-11-12 | 7,080.00 | 7,200.00 | 7,080.00 | 7,100.00 | 6,623.30 | 4,272 |
| 2025-11-11 | 7,060.00 | 7,080.00 | 6,980.00 | 7,000.00 | 6,530.01 | 6,140 |
| 2025-11-10 | 7,000.00 | 7,080.00 | 6,960.00 | 7,060.00 | 6,585.98 | 6,128 |
| 2025-11-07 | 6,980.00 | 7,120.00 | 6,980.00 | 7,000.00 | 6,530.01 | 3,670 |
| 2025-11-06 | 7,080.00 | 7,100.00 | 6,980.00 | 6,980.00 | 6,511.36 | 3,566 |
| 2025-11-05 | 7,100.00 | 7,100.00 | 7,000.00 | 7,060.00 | 6,585.98 | 2,969 |
| 2025-11-04 | 7,040.00 | 7,100.00 | 6,980.00 | 7,100.00 | 6,623.30 | 3,567 |
| 2025-11-03 | 7,000.00 | 7,120.00 | 6,980.00 | 7,000.00 | 6,530.01 | 7,941 |
| 2025-10-31 | 7,120.00 | 7,120.00 | 7,000.00 | 7,000.00 | 6,530.01 | 8,788 |
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.