ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7,980.00 | 8,000.00 | 7,880.00 | 7,960.00 | 7,425.56 | 7,335 |
| 2025-08-01 | 7,940.00 | 7,980.00 | 7,900.00 | 7,940.00 | 7,406.90 | 4,970 |
| 2025-07-31 | 8,040.00 | 8,040.00 | 7,940.00 | 8,040.00 | 7,500.19 | 2,745 |
| 2025-07-30 | 8,020.00 | 8,080.00 | 8,000.00 | 8,000.00 | 7,462.87 | 6,332 |
| 2025-07-29 | 8,080.00 | 8,100.00 | 8,020.00 | 8,040.00 | 7,500.19 | 8,028 |
| 2025-07-28 | 8,120.00 | 8,120.00 | 8,080.00 | 8,080.00 | 7,537.50 | 4,363 |
| 2025-07-25 | 8,160.00 | 8,160.00 | 8,080.00 | 8,120.00 | 7,574.82 | 2,264 |
| 2025-07-24 | 8,140.00 | 8,200.00 | 8,080.00 | 8,080.00 | 7,537.50 | 24,938 |
| 2025-07-23 | 8,200.00 | 8,200.00 | 8,140.00 | 8,140.00 | 7,593.47 | 5,705 |
| 2025-07-22 | 8,120.00 | 8,200.00 | 8,120.00 | 8,200.00 | 7,649.44 | 5,596 |
| 2025-07-21 | 8,200.00 | 8,200.00 | 8,120.00 | 8,200.00 | 7,649.44 | 20,588 |
| 2025-07-18 | 8,120.00 | 8,200.00 | 8,120.00 | 8,200.00 | 7,649.44 | 10,242 |
| 2025-07-17 | 8,100.00 | 8,140.00 | 8,060.00 | 8,120.00 | 7,574.82 | 4,113 |
| 2025-07-16 | 8,140.00 | 8,240.00 | 8,020.00 | 8,020.00 | 7,481.53 | 31,369 |
| 2025-07-15 | 7,780.00 | 8,100.00 | 7,700.00 | 8,080.00 | 7,537.50 | 27,162 |
| 2025-07-14 | 7,740.00 | 7,800.00 | 7,100.00 | 7,780.00 | 7,257.64 | 45,113 |
| 2025-07-11 | 8,000.00 | 8,020.00 | 7,700.00 | 7,740.00 | 7,220.33 | 21,357 |
| 2025-07-10 | 8,200.00 | 8,200.00 | 7,860.00 | 7,980.00 | 7,444.21 | 15,910 |
| 2025-07-09 | 8,240.00 | 8,300.00 | 8,160.00 | 8,200.00 | 7,649.44 | 7,541 |
| 2025-07-08 | 8,120.00 | 8,360.00 | 8,120.00 | 8,360.00 | 7,798.70 | 7,651 |
| 2025-07-07 | 8,040.00 | 8,140.00 | 7,900.00 | 8,100.00 | 7,556.16 | 21,750 |
| 2025-07-04 | 8,340.00 | 8,580.00 | 8,300.00 | 8,460.00 | 7,452.91 | 28,607 |
| 2025-07-03 | 8,400.00 | 8,400.00 | 8,280.00 | 8,340.00 | 7,347.20 | 15,374 |
| 2025-07-02 | 8,400.00 | 8,400.00 | 8,280.00 | 8,340.00 | 7,347.20 | 9,604 |
| 2025-07-01 | 8,380.00 | 8,380.00 | 8,280.00 | 8,320.00 | 7,329.58 | 5,634 |
| 2025-06-30 | 8,480.00 | 8,480.00 | 8,340.00 | 8,340.00 | 7,347.20 | 9,937 |
| 2025-06-27 | 8,400.00 | 8,500.00 | 8,380.00 | 8,480.00 | 7,470.53 | 9,886 |
| 2025-06-26 | 8,360.00 | 8,420.00 | 8,340.00 | 8,420.00 | 7,417.67 | 9,906 |
| 2025-06-25 | 8,380.00 | 8,400.00 | 8,360.00 | 8,380.00 | 7,382.44 | 3,713 |
| 2025-06-24 | 8,340.00 | 8,400.00 | 8,280.00 | 8,340.00 | 7,347.20 | 5,048 |
| 2025-06-23 | 8,380.00 | 8,400.00 | 8,300.00 | 8,340.00 | 7,347.20 | 10,978 |
| 2025-06-20 | 8,360.00 | 8,400.00 | 8,340.00 | 8,360.00 | 7,364.82 | 8,500 |
| 2025-06-19 | 8,340.00 | 8,360.00 | 8,320.00 | 8,320.00 | 7,329.58 | 8,314 |
| 2025-06-18 | 8,380.00 | 8,400.00 | 8,300.00 | 8,340.00 | 7,347.20 | 4,714 |
| 2025-06-17 | 8,580.00 | 8,580.00 | 8,340.00 | 8,360.00 | 7,364.82 | 20,311 |
| 2025-06-16 | 8,540.00 | 8,620.00 | 8,500.00 | 8,560.00 | 7,541.01 | 24,756 |
| 2025-06-13 | 8,560.00 | 8,600.00 | 8,400.00 | 8,480.00 | 7,470.53 | 21,374 |
| 2025-06-12 | 8,020.00 | 8,500.00 | 8,000.00 | 8,480.00 | 7,470.53 | 33,323 |
| 2025-06-11 | 7,960.00 | 8,020.00 | 7,940.00 | 8,020.00 | 7,065.29 | 9,016 |
| 2025-06-10 | 7,860.00 | 7,960.00 | 7,860.00 | 7,920.00 | 6,977.19 | 7,795 |
| 2025-06-06 | 7,900.00 | 7,900.00 | 7,820.00 | 7,860.00 | 6,924.34 | 4,695 |
| 2025-06-05 | 7,820.00 | 7,880.00 | 7,820.00 | 7,860.00 | 6,924.34 | 4,228 |
| 2025-06-04 | 7,780.00 | 7,880.00 | 7,740.00 | 7,820.00 | 6,889.10 | 5,288 |
| 2025-06-03 | 7,800.00 | 7,800.00 | 7,720.00 | 7,740.00 | 6,818.62 | 8,086 |
| 2025-06-02 | 7,780.00 | 7,800.00 | 7,680.00 | 7,740.00 | 6,818.62 | 1,719 |
| 2025-05-30 | 7,760.00 | 7,800.00 | 7,680.00 | 7,700.00 | 6,783.38 | 5,106 |
| 2025-05-29 | 7,800.00 | 7,800.00 | 7,640.00 | 7,800.00 | 6,871.48 | 5,316 |
| 2025-05-28 | 7,800.00 | 7,800.00 | 7,640.00 | 7,800.00 | 6,871.48 | 5,249 |
| 2025-05-27 | 7,760.00 | 7,880.00 | 7,620.00 | 7,800.00 | 6,871.48 | 7,431 |
| 2025-05-26 | 7,740.00 | 7,860.00 | 7,600.00 | 7,740.00 | 6,818.62 | 14,706 |
| 2025-05-23 | 7,900.00 | 7,900.00 | 7,580.00 | 7,740.00 | 6,818.62 | 11,066 |
| 2025-05-22 | 7,760.00 | 7,880.00 | 7,680.00 | 7,880.00 | 6,941.96 | 17,018 |
| 2025-05-21 | 7,600.00 | 7,800.00 | 7,600.00 | 7,660.00 | 6,748.15 | 8,513 |
| 2025-05-20 | 7,700.00 | 7,800.00 | 7,500.00 | 7,600.00 | 6,695.29 | 14,376 |
| 2025-05-19 | 7,380.00 | 7,940.00 | 7,380.00 | 7,800.00 | 6,871.48 | 25,320 |
| 2025-05-16 | 7,180.00 | 7,360.00 | 7,180.00 | 7,360.00 | 6,483.86 | 10,360 |
| 2025-05-15 | 7,040.00 | 7,380.00 | 7,020.00 | 7,140.00 | 6,290.05 | 31,075 |
| 2025-05-14 | 6,660.00 | 6,800.00 | 6,600.00 | 6,720.00 | 5,920.04 | 15,790 |
| 2025-05-13 | 6,380.00 | 6,660.00 | 6,380.00 | 6,660.00 | 5,867.19 | 12,617 |
| 2025-05-12 | 6,340.00 | 6,400.00 | 6,340.00 | 6,360.00 | 5,602.90 | 14,521 |
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.