ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6,300.00 | 6,340.00 | 6,300.00 | 6,340.00 | 5,585.28 | 2,920 |
| 2025-05-08 | 6,360.00 | 6,360.00 | 6,220.00 | 6,340.00 | 5,585.28 | 4,346 |
| 2025-05-07 | 6,360.00 | 6,380.00 | 6,280.00 | 6,360.00 | 5,602.90 | 6,043 |
| 2025-05-06 | 6,260.00 | 6,340.00 | 6,200.00 | 6,340.00 | 5,585.28 | 5,534 |
| 2025-05-05 | 6,200.00 | 6,300.00 | 6,200.00 | 6,240.00 | 5,497.18 | 2,716 |
| 2025-04-30 | 6,280.00 | 6,300.00 | 6,180.00 | 6,180.00 | 5,444.33 | 4,150 |
| 2025-04-29 | 6,300.00 | 6,300.00 | 6,160.00 | 6,280.00 | 5,532.42 | 11,236 |
| 2025-04-28 | 6,320.00 | 6,320.00 | 6,260.00 | 6,280.00 | 5,532.42 | 2,491 |
| 2025-04-25 | 6,280.00 | 6,320.00 | 6,240.00 | 6,300.00 | 5,550.04 | 5,564 |
| 2025-04-24 | 6,320.00 | 6,380.00 | 6,240.00 | 6,260.00 | 5,514.80 | 9,849 |
| 2025-04-23 | 6,280.00 | 6,340.00 | 6,220.00 | 6,340.00 | 5,585.28 | 5,107 |
| 2025-04-22 | 6,100.00 | 6,280.00 | 6,000.00 | 6,280.00 | 5,532.42 | 6,465 |
| 2025-04-17 | 6,040.00 | 6,120.00 | 6,040.00 | 6,100.00 | 5,373.85 | 6,878 |
| 2025-04-16 | 6,120.00 | 6,120.00 | 6,060.00 | 6,060.00 | 5,338.61 | 7,083 |
| 2025-04-15 | 6,100.00 | 6,120.00 | 6,100.00 | 6,100.00 | 5,373.85 | 9,326 |
| 2025-04-14 | 6,100.00 | 6,120.00 | 6,060.00 | 6,120.00 | 5,391.47 | 5,263 |
| 2025-04-11 | 6,100.00 | 6,120.00 | 6,040.00 | 6,120.00 | 5,391.47 | 6,858 |
| 2025-04-10 | 6,200.00 | 6,480.00 | 6,100.00 | 6,160.00 | 5,426.71 | 12,255 |
| 2025-04-09 | 5,880.00 | 6,100.00 | 5,740.00 | 5,960.00 | 5,250.52 | 18,106 |
| 2025-04-08 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 5,461.95 | 26,693 |
| 2025-04-07 | 5,400.00 | 5,820.00 | 5,120.00 | 5,740.00 | 5,056.70 | 55,959 |
| 2025-04-04 | 6,200.00 | 6,200.00 | 5,560.00 | 5,820.00 | 5,127.18 | 27,615 |
| 2025-04-03 | 6,160.00 | 6,220.00 | 6,080.00 | 6,200.00 | 5,461.95 | 8,314 |
| 2025-04-02 | 6,220.00 | 6,280.00 | 6,000.00 | 6,220.00 | 5,479.56 | 20,034 |
| 2025-04-01 | 6,220.00 | 6,320.00 | 6,160.00 | 6,280.00 | 5,532.42 | 18,213 |
| 2025-03-31 | 6,260.00 | 6,460.00 | 6,100.00 | 6,180.00 | 5,444.33 | 36,485 |
| 2025-03-28 | 6,140.00 | 6,280.00 | 6,120.00 | 6,260.00 | 5,514.80 | 21,564 |
| 2025-03-27 | 6,000.00 | 6,120.00 | 5,940.00 | 6,120.00 | 5,391.47 | 13,276 |
| 2025-03-26 | 6,100.00 | 6,100.00 | 5,940.00 | 6,000.00 | 5,285.75 | 21,409 |
| 2025-03-25 | 6,040.00 | 6,060.00 | 6,020.00 | 6,040.00 | 5,320.99 | 2,952 |
| 2025-03-24 | 5,940.00 | 6,040.00 | 5,920.00 | 6,040.00 | 5,320.99 | 3,711 |
| 2025-03-21 | 6,000.00 | 6,040.00 | 5,960.00 | 5,960.00 | 5,250.52 | 7,197 |
| 2025-03-20 | 6,080.00 | 6,100.00 | 5,940.00 | 5,940.00 | 5,232.90 | 11,226 |
| 2025-03-19 | 5,920.00 | 6,080.00 | 5,860.00 | 6,060.00 | 5,338.61 | 17,925 |
| 2025-03-18 | 5,720.00 | 5,920.00 | 5,720.00 | 5,920.00 | 5,215.28 | 15,074 |
| 2025-03-17 | 5,560.00 | 5,720.00 | 5,560.00 | 5,700.00 | 5,021.47 | 9,250 |
| 2025-03-14 | 5,540.00 | 5,560.00 | 5,460.00 | 5,560.00 | 4,898.13 | 5,233 |
| 2025-03-13 | 5,460.00 | 5,560.00 | 5,460.00 | 5,540.00 | 4,880.51 | 3,428 |
| 2025-03-12 | 5,400.00 | 5,520.00 | 5,400.00 | 5,440.00 | 4,792.42 | 15,106 |
| 2025-03-11 | 5,600.00 | 5,640.00 | 5,420.00 | 5,420.00 | 4,774.80 | 12,476 |
| 2025-03-10 | 5,520.00 | 5,900.00 | 5,480.00 | 5,540.00 | 4,880.51 | 60,283 |
| 2025-03-07 | 4,990.00 | 5,100.00 | 4,950.00 | 5,100.00 | 4,492.89 | 14,267 |
| 2025-03-06 | 5,060.00 | 5,060.00 | 4,940.00 | 5,000.00 | 4,404.79 | 8,572 |
| 2025-03-05 | 4,900.00 | 5,100.00 | 4,840.00 | 5,000.00 | 4,404.79 | 14,146 |
| 2025-03-04 | 4,890.00 | 4,900.00 | 4,830.00 | 4,900.00 | 4,316.70 | 8,831 |
| 2025-03-03 | 4,870.00 | 4,920.00 | 4,840.00 | 4,840.00 | 4,263.84 | 18,415 |
| 2025-02-28 | 4,780.00 | 4,920.00 | 4,780.00 | 4,870.00 | 4,290.27 | 20,542 |
| 2025-02-27 | 4,740.00 | 4,780.00 | 4,740.00 | 4,780.00 | 4,210.98 | 4,717 |
| 2025-02-26 | 4,690.00 | 4,740.00 | 4,680.00 | 4,740.00 | 4,175.75 | 5,571 |
| 2025-02-25 | 4,720.00 | 4,730.00 | 4,680.00 | 4,690.00 | 4,131.70 | 1,528 |
| 2025-02-24 | 4,660.00 | 4,730.00 | 4,660.00 | 4,700.00 | 4,140.51 | 6,444 |
| 2025-02-21 | 4,590.00 | 4,660.00 | 4,560.00 | 4,650.00 | 4,096.46 | 8,035 |
| 2025-02-20 | 4,600.00 | 4,600.00 | 4,540.00 | 4,600.00 | 4,052.41 | 7,002 |
| 2025-02-19 | 4,590.00 | 4,600.00 | 4,580.00 | 4,600.00 | 4,052.41 | 5,785 |
| 2025-02-18 | 4,590.00 | 4,600.00 | 4,560.00 | 4,590.00 | 4,043.60 | 2,583 |
| 2025-02-17 | 4,600.00 | 4,600.00 | 4,550.00 | 4,590.00 | 4,043.60 | 2,818 |
| 2025-02-14 | 4,590.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,052.41 | 4,210 |
| 2025-02-13 | 4,560.00 | 4,600.00 | 4,510.00 | 4,570.00 | 4,025.98 | 11,764 |
| 2025-02-12 | 4,550.00 | 4,570.00 | 4,530.00 | 4,560.00 | 4,017.17 | 5,026 |
| 2025-02-11 | 4,530.00 | 4,550.00 | 4,530.00 | 4,550.00 | 4,008.36 | 2,587 |
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.