Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 4.590 | 4.970 | 4.590 | 4.880 | 4.683 | 65,509 |
| 2024-08-16 | 4.630 | 4.750 | 4.520 | 4.590 | 4.405 | 92,152 |
| 2024-08-15 | 4.600 | 4.740 | 4.550 | 4.630 | 4.443 | 61,144 |
| 2024-08-14 | 4.600 | 4.740 | 4.550 | 4.610 | 4.424 | 27,795 |
| 2024-08-13 | 4.570 | 4.690 | 4.530 | 4.600 | 4.415 | 24,637 |
| 2024-08-12 | 4.600 | 4.700 | 4.550 | 4.700 | 4.511 | 52,312 |
| 2024-08-09 | 4.530 | 4.700 | 4.530 | 4.700 | 4.511 | 31,349 |
| 2024-08-08 | 4.740 | 4.740 | 4.600 | 4.700 | 4.511 | 16,875 |
| 2024-08-07 | 4.590 | 4.970 | 4.540 | 4.740 | 4.549 | 15,528 |
| 2024-08-06 | 4.530 | 4.970 | 4.500 | 4.610 | 4.424 | 47,440 |
| 2024-08-05 | 4.550 | 5.300 | 4.100 | 4.540 | 4.357 | 124,293 |
| 2024-08-02 | 4.900 | 4.900 | 4.460 | 4.660 | 4.472 | 45,144 |
| 2024-08-01 | 4.800 | 5.300 | 4.800 | 4.900 | 4.703 | 16,312 |
| 2024-07-31 | 4.860 | 5.000 | 4.780 | 4.890 | 4.693 | 64,479 |
| 2024-07-30 | 4.740 | 4.950 | 4.620 | 4.860 | 4.664 | 34,067 |
| 2024-07-29 | 4.720 | 4.840 | 4.620 | 4.740 | 4.549 | 46,907 |
| 2024-07-26 | 4.790 | 4.950 | 4.540 | 4.850 | 4.655 | 45,129 |
| 2024-07-25 | 4.770 | 4.860 | 4.480 | 4.790 | 4.597 | 17,550 |
| 2024-07-24 | 4.850 | 4.850 | 4.650 | 4.770 | 4.578 | 22,165 |
| 2024-07-23 | 4.500 | 4.850 | 4.480 | 4.690 | 4.501 | 46,300 |
| 2024-07-22 | 4.680 | 4.680 | 4.510 | 4.660 | 4.472 | 31,398 |
| 2024-07-19 | 4.700 | 4.840 | 4.330 | 4.680 | 4.491 | 36,867 |
| 2024-07-18 | 4.600 | 4.850 | 4.590 | 4.810 | 4.616 | 14,578 |
| 2024-07-17 | 4.940 | 4.940 | 4.700 | 4.880 | 4.683 | 20,710 |
| 2024-07-16 | 4.570 | 4.990 | 4.530 | 4.940 | 4.741 | 79,333 |
| 2024-07-15 | 4.650 | 4.650 | 4.250 | 4.570 | 4.386 | 99,762 |
| 2024-07-12 | 4.690 | 4.690 | 4.600 | 4.650 | 4.463 | 9,242 |
| 2024-07-11 | 4.550 | 4.700 | 4.550 | 4.690 | 4.501 | 35,343 |
| 2024-07-10 | 4.690 | 4.690 | 4.550 | 4.560 | 4.376 | 9,051 |
| 2024-07-09 | 4.580 | 4.790 | 4.580 | 4.690 | 4.501 | 37,146 |
| 2024-07-08 | 4.580 | 4.700 | 4.580 | 4.690 | 4.501 | 17,970 |
| 2024-07-05 | 4.530 | 4.790 | 4.510 | 4.790 | 4.597 | 50,883 |
| 2024-07-04 | 4.750 | 4.750 | 4.500 | 4.650 | 4.463 | 41,811 |
| 2024-07-03 | 4.740 | 4.870 | 4.600 | 4.750 | 4.559 | 43,370 |
| 2024-07-02 | 4.700 | 4.890 | 4.600 | 4.880 | 4.683 | 40,837 |
| 2024-07-01 | 4.580 | 4.700 | 4.400 | 4.690 | 4.501 | 58,247 |
| 2024-06-28 | 4.500 | 4.690 | 4.480 | 4.580 | 4.395 | 6,954 |
| 2024-06-27 | 4.500 | 4.540 | 4.410 | 4.470 | 4.290 | 13,070 |
| 2024-06-26 | 4.530 | 4.660 | 4.370 | 4.560 | 4.376 | 50,215 |
| 2024-06-25 | 4.630 | 4.690 | 4.500 | 4.660 | 4.472 | 10,849 |
| 2024-06-24 | 4.300 | 4.680 | 4.300 | 4.630 | 4.443 | 27,374 |
| 2024-06-20 | 4.490 | 4.700 | 4.340 | 4.590 | 4.405 | 46,068 |
| 2024-06-19 | 4.770 | 4.770 | 4.340 | 4.500 | 4.319 | 244,365 |
| 2024-06-18 | 4.940 | 5.040 | 4.770 | 4.770 | 4.578 | 50,858 |
| 2024-06-17 | 4.940 | 5.080 | 4.940 | 4.940 | 4.741 | 38,070 |
| 2024-06-14 | 5.000 | 5.080 | 4.980 | 4.980 | 4.779 | 25,348 |
| 2024-06-13 | 5.000 | 5.120 | 4.980 | 5.000 | 4.799 | 20,155 |
| 2024-06-12 | 5.080 | 5.380 | 4.980 | 5.040 | 4.837 | 52,093 |
| 2024-06-11 | 5.060 | 5.240 | 5.020 | 5.080 | 4.875 | 33,319 |
| 2024-06-10 | 5.320 | 5.320 | 5.060 | 5.060 | 4.856 | 35,198 |
| 2024-06-07 | 5.420 | 5.420 | 5.140 | 5.320 | 5.106 | 20,068 |
| 2024-06-05 | 5.120 | 5.520 | 5.120 | 5.520 | 5.298 | 36,998 |
| 2024-06-04 | 5.640 | 5.640 | 5.200 | 5.420 | 5.202 | 111,806 |
| 2024-06-03 | 5.600 | 5.820 | 5.360 | 5.640 | 5.413 | 46,997 |
| 2024-05-31 | 5.620 | 5.780 | 5.300 | 5.600 | 5.374 | 155,688 |
| 2024-05-30 | 5.540 | 5.780 | 5.400 | 5.620 | 5.394 | 85,371 |
| 2024-05-29 | 5.660 | 5.740 | 5.360 | 5.460 | 5.240 | 90,209 |
| 2024-05-28 | 5.200 | 5.700 | 5.100 | 5.660 | 5.432 | 177,541 |
| 2024-05-27 | 4.980 | 5.240 | 4.980 | 5.160 | 4.952 | 45,375 |
| 2024-05-24 | 5.080 | 5.160 | 4.960 | 4.980 | 4.779 | 25,145 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-02 | 0.1482 SEK |
| 2022-06-20 | 0.9468 SEK |
| 2021-06-21 | 1.3367 SEK |
| 2020-06-12 | 0.7798 SEK |
| 2019-06-07 | 0.5013 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.