ANY Security Printing PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,200.00 | 6,200.00 | 6,140.00 | 6,140.00 | 6,140.00 | 1,122 |
| 2026-10-15 | 6,200.00 | 6,200.00 | 6,130.00 | 6,200.00 | 6,200.00 | 1,710 |
| 2026-10-14 | 6,190.00 | 6,210.00 | 6,160.00 | 6,200.00 | 6,200.00 | 8,708 |
| 2026-10-13 | 6,150.00 | 6,190.00 | 6,150.00 | 6,180.00 | 6,180.00 | 1,184 |
| 2026-10-12 | 6,240.00 | 6,240.00 | 6,150.00 | 6,190.00 | 6,190.00 | 2,085 |
| 2026-10-09 | 6,250.00 | 6,250.00 | 6,170.00 | 6,240.00 | 6,240.00 | 2,168 |
| 2026-10-08 | 6,210.00 | 6,250.00 | 6,050.00 | 6,170.00 | 6,170.00 | 9,286 |
| 2026-10-07 | 6,200.00 | 6,280.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,262 |
| 2026-10-06 | 6,230.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,300.00 | 4,232 |
| 2026-10-05 | 6,220.00 | 6,320.00 | 6,170.00 | 6,230.00 | 6,230.00 | 2,107 |
| 2026-10-02 | 6,230.00 | 6,230.00 | 6,160.00 | 6,160.00 | 6,160.00 | 3,035 |
| 2026-10-01 | 6,340.00 | 6,340.00 | 6,180.00 | 6,230.00 | 6,230.00 | 3,592 |
| 2026-09-30 | 6,280.00 | 6,350.00 | 6,200.00 | 6,350.00 | 6,350.00 | 5,495 |
| 2026-09-29 | 6,200.00 | 6,280.00 | 6,200.00 | 6,210.00 | 6,210.00 | 3,394 |
| 2026-09-28 | 6,220.00 | 6,350.00 | 6,220.00 | 6,270.00 | 6,270.00 | 2,066 |
| 2026-09-25 | 6,300.00 | 6,310.00 | 6,220.00 | 6,250.00 | 6,250.00 | 1,641 |
| 2026-09-24 | 6,280.00 | 6,330.00 | 6,180.00 | 6,270.00 | 6,270.00 | 6,401 |
| 2026-09-23 | 6,380.00 | 6,380.00 | 6,280.00 | 6,280.00 | 6,280.00 | 3,997 |
| 2026-09-22 | 6,360.00 | 6,400.00 | 6,220.00 | 6,340.00 | 6,340.00 | 4,577 |
| 2026-09-21 | 6,220.00 | 6,460.00 | 6,220.00 | 6,400.00 | 6,400.00 | 1,338 |
| 2026-09-18 | 6,240.00 | 6,490.00 | 6,150.00 | 6,490.00 | 6,490.00 | 9,438 |
| 2026-09-17 | 6,300.00 | 6,350.00 | 6,090.00 | 6,180.00 | 6,180.00 | 11,934 |
| 2026-09-16 | 6,350.00 | 6,360.00 | 6,280.00 | 6,280.00 | 6,280.00 | 5,119 |
| 2026-09-15 | 6,450.00 | 6,450.00 | 6,330.00 | 6,350.00 | 6,350.00 | 4,297 |
| 2026-09-14 | 6,450.00 | 6,490.00 | 6,350.00 | 6,400.00 | 6,400.00 | 2,903 |
| 2026-09-11 | 6,440.00 | 6,500.00 | 6,420.00 | 6,490.00 | 6,490.00 | 3,871 |
| 2026-09-10 | 6,540.00 | 6,550.00 | 6,440.00 | 6,440.00 | 6,440.00 | 4,103 |
| 2026-09-09 | 6,550.00 | 6,550.00 | 6,490.00 | 6,540.00 | 6,540.00 | 2,700 |
| 2026-09-08 | 6,550.00 | 6,560.00 | 6,480.00 | 6,550.00 | 6,550.00 | 2,359 |
| 2026-09-07 | 6,590.00 | 6,590.00 | 6,500.00 | 6,550.00 | 6,550.00 | 3,373 |
| 2026-09-04 | 6,600.00 | 6,600.00 | 6,460.00 | 6,540.00 | 6,540.00 | 5,863 |
| 2026-09-03 | 6,480.00 | 6,560.00 | 6,480.00 | 6,560.00 | 6,560.00 | 2,907 |
| 2026-09-02 | 6,560.00 | 6,630.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,958 |
| 2026-09-01 | 6,610.00 | 6,650.00 | 6,540.00 | 6,540.00 | 6,540.00 | 4,539 |
| 2026-08-31 | 6,650.00 | 6,670.00 | 6,580.00 | 6,650.00 | 6,650.00 | 2,210 |
| 2026-08-28 | 6,710.00 | 6,710.00 | 6,610.00 | 6,620.00 | 6,620.00 | 1,159 |
| 2026-08-27 | 6,720.00 | 6,730.00 | 6,600.00 | 6,710.00 | 6,710.00 | 18,571 |
| 2026-08-26 | 6,660.00 | 6,760.00 | 6,600.00 | 6,660.00 | 6,660.00 | 19,551 |
| 2026-08-25 | 6,630.00 | 6,700.00 | 6,550.00 | 6,660.00 | 6,660.00 | 9,000 |
| 2026-08-24 | 6,750.00 | 6,780.00 | 6,640.00 | 6,640.00 | 6,640.00 | 25,433 |
| 2026-08-19 | 6,760.00 | 6,760.00 | 6,700.00 | 6,730.00 | 6,730.00 | 5,289 |
| 2026-08-18 | 6,700.00 | 6,750.00 | 6,670.00 | 6,700.00 | 6,700.00 | 18,901 |
| 2026-08-17 | 6,800.00 | 6,850.00 | 6,690.00 | 6,700.00 | 6,700.00 | 19,634 |
| 2026-08-14 | 6,540.00 | 6,930.00 | 6,350.00 | 6,800.00 | 6,800.00 | 55,574 |
| 2026-08-13 | 6,700.00 | 6,700.00 | 6,530.00 | 6,530.00 | 6,530.00 | 24,975 |
| 2026-08-12 | 6,740.00 | 6,740.00 | 6,540.00 | 6,600.00 | 6,600.00 | 21,003 |
| 2026-08-11 | 6,740.00 | 6,740.00 | 6,660.00 | 6,720.00 | 6,720.00 | 22,253 |
| 2026-08-10 | 6,660.00 | 6,760.00 | 6,550.00 | 6,700.00 | 6,700.00 | 27,688 |
| 2026-08-07 | 6,680.00 | 6,690.00 | 6,600.00 | 6,690.00 | 6,690.00 | 9,763 |
| 2026-08-06 | 6,690.00 | 6,700.00 | 6,620.00 | 6,700.00 | 6,700.00 | 8,361 |
| 2026-08-05 | 6,700.00 | 6,700.00 | 6,660.00 | 6,690.00 | 6,690.00 | 5,012 |
| 2026-08-04 | 6,780.00 | 6,790.00 | 6,700.00 | 6,700.00 | 6,700.00 | 8,585 |
| 2026-08-03 | 6,780.00 | 6,790.00 | 6,700.00 | 6,780.00 | 6,780.00 | 6,120 |
| 2026-07-31 | 6,790.00 | 6,800.00 | 6,700.00 | 6,720.00 | 6,720.00 | 4,451 |
| 2026-07-30 | 6,610.00 | 6,800.00 | 6,610.00 | 6,790.00 | 6,790.00 | 8,145 |
| 2026-07-29 | 6,800.00 | 6,800.00 | 6,600.00 | 6,630.00 | 6,630.00 | 14,369 |
| 2026-07-28 | 6,850.00 | 6,850.00 | 6,740.00 | 6,800.00 | 6,800.00 | 9,612 |
| 2026-07-27 | 6,950.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,850.00 | 8,708 |
| 2026-07-24 | 6,940.00 | 6,950.00 | 6,850.00 | 6,900.00 | 6,900.00 | 6,575 |
| 2026-07-23 | 6,940.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,950.00 | 8,977 |
Page 1 of 3 · 126 trading daysOlder →
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.