ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7,200.00 | 7,200.00 | 7,100.00 | 7,120.00 | 6,641.96 | 3,420 |
| 2025-10-29 | 7,120.00 | 7,180.00 | 7,100.00 | 7,180.00 | 6,697.93 | 5,391 |
| 2025-10-28 | 7,120.00 | 7,200.00 | 7,100.00 | 7,180.00 | 6,697.93 | 2,546 |
| 2025-10-27 | 7,100.00 | 7,140.00 | 7,060.00 | 7,120.00 | 6,641.96 | 6,442 |
| 2025-10-22 | 7,180.00 | 7,180.00 | 7,060.00 | 7,100.00 | 6,623.30 | 4,072 |
| 2025-10-21 | 7,160.00 | 7,180.00 | 7,020.00 | 7,180.00 | 6,697.93 | 7,994 |
| 2025-10-20 | 7,280.00 | 7,280.00 | 7,020.00 | 7,160.00 | 6,679.27 | 11,663 |
| 2025-10-17 | 7,280.00 | 7,280.00 | 7,140.00 | 7,160.00 | 6,679.27 | 5,960 |
| 2025-10-16 | 7,300.00 | 7,300.00 | 7,160.00 | 7,280.00 | 6,791.21 | 3,586 |
| 2025-10-15 | 7,280.00 | 7,340.00 | 7,180.00 | 7,300.00 | 6,809.87 | 6,314 |
| 2025-10-14 | 7,280.00 | 7,380.00 | 7,200.00 | 7,280.00 | 6,791.21 | 7,126 |
| 2025-10-13 | 7,300.00 | 7,360.00 | 7,260.00 | 7,360.00 | 6,865.84 | 3,405 |
| 2025-10-10 | 7,220.00 | 7,360.00 | 7,220.00 | 7,300.00 | 6,809.87 | 3,360 |
| 2025-10-09 | 7,300.00 | 7,320.00 | 7,240.00 | 7,240.00 | 6,753.90 | 2,932 |
| 2025-10-08 | 7,260.00 | 7,380.00 | 7,240.00 | 7,360.00 | 6,865.84 | 2,248 |
| 2025-10-07 | 7,300.00 | 7,360.00 | 7,240.00 | 7,240.00 | 6,753.90 | 1,812 |
| 2025-10-06 | 7,400.00 | 7,400.00 | 7,260.00 | 7,260.00 | 6,772.56 | 2,040 |
| 2025-10-03 | 7,440.00 | 7,440.00 | 7,320.00 | 7,320.00 | 6,828.53 | 3,423 |
| 2025-10-02 | 7,400.00 | 7,440.00 | 7,340.00 | 7,440.00 | 6,940.47 | 3,781 |
| 2025-10-01 | 7,560.00 | 7,560.00 | 7,300.00 | 7,300.00 | 6,809.87 | 4,951 |
| 2025-09-30 | 7,380.00 | 7,620.00 | 7,380.00 | 7,560.00 | 7,052.41 | 7,202 |
| 2025-09-29 | 7,220.00 | 7,400.00 | 7,200.00 | 7,340.00 | 6,847.19 | 5,197 |
| 2025-09-26 | 7,160.00 | 7,240.00 | 7,040.00 | 7,220.00 | 6,735.24 | 3,346 |
| 2025-09-25 | 7,200.00 | 7,280.00 | 7,100.00 | 7,160.00 | 6,679.27 | 6,952 |
| 2025-09-24 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,716.58 | 2,357 |
| 2025-09-23 | 7,320.00 | 7,400.00 | 7,300.00 | 7,380.00 | 6,884.50 | 7,316 |
| 2025-09-22 | 7,440.00 | 7,560.00 | 7,320.00 | 7,320.00 | 6,828.53 | 5,304 |
| 2025-09-19 | 7,500.00 | 7,500.00 | 7,240.00 | 7,400.00 | 6,903.16 | 15,236 |
| 2025-09-18 | 6,860.00 | 7,440.00 | 6,780.00 | 7,340.00 | 6,847.19 | 24,219 |
| 2025-09-17 | 7,160.00 | 7,160.00 | 6,860.00 | 6,900.00 | 6,436.73 | 21,447 |
| 2025-09-16 | 7,180.00 | 7,200.00 | 7,040.00 | 7,140.00 | 6,660.61 | 18,561 |
| 2025-09-15 | 7,340.00 | 7,400.00 | 7,140.00 | 7,200.00 | 6,716.58 | 7,783 |
| 2025-09-12 | 7,540.00 | 7,540.00 | 7,320.00 | 7,320.00 | 6,828.53 | 13,633 |
| 2025-09-11 | 7,600.00 | 7,660.00 | 7,440.00 | 7,540.00 | 7,033.76 | 5,384 |
| 2025-09-10 | 7,700.00 | 7,700.00 | 7,480.00 | 7,600.00 | 7,089.73 | 16,620 |
| 2025-09-09 | 7,700.00 | 7,740.00 | 7,660.00 | 7,700.00 | 7,183.01 | 8,499 |
| 2025-09-08 | 7,800.00 | 7,820.00 | 7,700.00 | 7,700.00 | 7,183.01 | 6,973 |
| 2025-09-05 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,276.30 | 4,817 |
| 2025-09-04 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,276.30 | 2,503 |
| 2025-09-03 | 7,660.00 | 7,840.00 | 7,660.00 | 7,780.00 | 7,257.64 | 10,231 |
| 2025-09-02 | 7,800.00 | 7,800.00 | 7,660.00 | 7,680.00 | 7,164.36 | 10,866 |
| 2025-09-01 | 7,900.00 | 7,900.00 | 7,740.00 | 7,800.00 | 7,276.30 | 7,217 |
| 2025-08-29 | 7,960.00 | 7,960.00 | 7,840.00 | 7,900.00 | 7,369.59 | 12,538 |
| 2025-08-28 | 7,920.00 | 7,940.00 | 7,800.00 | 7,900.00 | 7,369.59 | 8,875 |
| 2025-08-27 | 7,920.00 | 7,940.00 | 7,920.00 | 7,940.00 | 7,406.90 | 4,821 |
| 2025-08-26 | 7,920.00 | 7,960.00 | 7,900.00 | 7,940.00 | 7,406.90 | 2,863 |
| 2025-08-25 | 7,900.00 | 7,920.00 | 7,840.00 | 7,920.00 | 7,388.24 | 2,870 |
| 2025-08-22 | 7,900.00 | 7,980.00 | 7,860.00 | 7,920.00 | 7,388.24 | 6,229 |
| 2025-08-21 | 7,920.00 | 8,000.00 | 7,660.00 | 7,880.00 | 7,350.93 | 33,711 |
| 2025-08-19 | 8,140.00 | 8,140.00 | 8,100.00 | 8,120.00 | 7,574.82 | 6,423 |
| 2025-08-18 | 8,100.00 | 8,140.00 | 8,060.00 | 8,140.00 | 7,593.47 | 1,292 |
| 2025-08-15 | 8,000.00 | 8,140.00 | 7,980.00 | 8,120.00 | 7,574.82 | 12,834 |
| 2025-08-14 | 8,000.00 | 8,000.00 | 7,980.00 | 8,000.00 | 7,462.87 | 4,110 |
| 2025-08-13 | 7,980.00 | 8,000.00 | 7,960.00 | 8,000.00 | 7,462.87 | 3,653 |
| 2025-08-12 | 7,960.00 | 8,000.00 | 7,940.00 | 8,000.00 | 7,462.87 | 8,595 |
| 2025-08-11 | 8,000.00 | 8,000.00 | 7,920.00 | 8,000.00 | 7,462.87 | 3,064 |
| 2025-08-08 | 8,020.00 | 8,020.00 | 7,960.00 | 7,980.00 | 7,444.21 | 2,400 |
| 2025-08-07 | 7,800.00 | 8,040.00 | 7,780.00 | 8,020.00 | 7,481.53 | 19,833 |
| 2025-08-06 | 7,960.00 | 7,960.00 | 7,760.00 | 7,800.00 | 7,276.30 | 14,038 |
| 2025-08-05 | 7,960.00 | 8,000.00 | 7,900.00 | 7,960.00 | 7,425.56 | 2,877 |
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.