Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.000 | 5.080 | 5.000 | 5.080 | 4.875 | 43,141 |
| 2024-05-22 | 4.880 | 5.180 | 4.730 | 4.930 | 4.731 | 120,597 |
| 2024-05-21 | 4.970 | 4.970 | 4.660 | 4.880 | 4.683 | 169,931 |
| 2024-05-20 | 5.160 | 5.260 | 4.730 | 4.970 | 4.770 | 304,406 |
| 2024-05-17 | 5.600 | 5.600 | 4.540 | 5.260 | 5.048 | 237,093 |
| 2024-05-16 | 6.140 | 6.140 | 5.200 | 5.600 | 5.374 | 461,533 |
| 2024-05-15 | 5.700 | 6.260 | 5.700 | 6.040 | 5.797 | 368,634 |
| 2024-05-14 | 5.540 | 5.720 | 5.500 | 5.700 | 5.470 | 145,937 |
| 2024-05-13 | 5.300 | 5.700 | 5.300 | 5.580 | 5.355 | 155,768 |
| 2024-05-10 | 5.260 | 5.420 | 5.240 | 5.300 | 5.086 | 127,327 |
| 2024-05-08 | 5.220 | 5.240 | 5.040 | 5.240 | 5.029 | 59,938 |
| 2024-05-07 | 5.140 | 5.320 | 5.100 | 5.240 | 5.029 | 32,556 |
| 2024-05-06 | 5.260 | 5.440 | 5.120 | 5.140 | 4.933 | 136,826 |
| 2024-05-03 | 5.380 | 5.380 | 5.200 | 5.260 | 5.048 | 98,815 |
| 2024-05-02 | 5.160 | 5.440 | 5.100 | 5.380 | 5.163 | 117,846 |
| 2024-04-30 | 4.880 | 5.280 | 4.880 | 5.160 | 4.952 | 78,447 |
| 2024-04-29 | 4.730 | 5.420 | 4.510 | 4.860 | 4.664 | 179,273 |
| 2024-04-26 | 4.500 | 4.890 | 4.500 | 4.730 | 4.539 | 138,766 |
| 2024-04-25 | 4.200 | 4.660 | 4.200 | 4.500 | 4.319 | 278,884 |
| 2024-04-24 | 4.110 | 4.240 | 4.090 | 4.200 | 4.031 | 65,039 |
| 2024-04-23 | 4.170 | 4.180 | 4.090 | 4.110 | 3.944 | 24,096 |
| 2024-04-22 | 4.050 | 4.290 | 4.010 | 4.180 | 4.012 | 180,145 |
| 2024-04-19 | 4.170 | 4.170 | 4.030 | 4.050 | 3.887 | 93,099 |
| 2024-04-18 | 4.000 | 4.200 | 4.000 | 4.170 | 4.002 | 49,649 |
| 2024-04-17 | 4.200 | 4.200 | 4.000 | 4.000 | 3.839 | 34,694 |
| 2024-04-16 | 4.100 | 4.140 | 4.090 | 4.090 | 3.925 | 27,229 |
| 2024-04-15 | 4.000 | 4.150 | 4.000 | 4.130 | 3.964 | 71,973 |
| 2024-04-12 | 3.950 | 4.290 | 3.950 | 4.090 | 3.925 | 80,231 |
| 2024-04-11 | 3.980 | 4.080 | 3.880 | 3.950 | 3.791 | 50,822 |
| 2024-04-10 | 3.950 | 4.030 | 3.900 | 3.980 | 3.820 | 33,482 |
| 2024-04-09 | 4.000 | 4.110 | 3.950 | 4.030 | 3.868 | 64,450 |
| 2024-04-08 | 4.190 | 4.230 | 4.050 | 4.150 | 3.983 | 75,898 |
| 2024-04-05 | 4.080 | 4.190 | 3.960 | 4.190 | 4.021 | 40,100 |
| 2024-04-04 | 4.050 | 4.170 | 4.040 | 4.100 | 3.935 | 38,562 |
| 2024-04-03 | 4.140 | 4.300 | 4.010 | 4.050 | 3.887 | 108,683 |
| 2024-04-02 | 3.950 | 4.190 | 3.900 | 4.140 | 3.973 | 55,064 |
| 2024-03-28 | 3.950 | 3.990 | 3.820 | 3.950 | 3.791 | 4,877 |
| 2024-03-27 | 3.990 | 3.990 | 3.755 | 3.960 | 3.800 | 41,109 |
| 2024-03-26 | 3.945 | 4.000 | 3.900 | 3.995 | 3.834 | 39,690 |
| 2024-03-25 | 3.800 | 3.995 | 3.725 | 3.945 | 3.786 | 88,412 |
| 2024-03-22 | 3.920 | 3.975 | 3.800 | 3.865 | 3.709 | 54,885 |
| 2024-03-21 | 3.900 | 3.995 | 3.805 | 3.925 | 3.767 | 27,510 |
| 2024-03-20 | 3.755 | 3.900 | 3.610 | 3.900 | 3.743 | 96,909 |
| 2024-03-19 | 3.870 | 3.995 | 3.755 | 3.855 | 3.700 | 35,604 |
| 2024-03-18 | 3.895 | 3.995 | 3.815 | 3.870 | 3.714 | 35,165 |
| 2024-03-15 | 3.995 | 3.995 | 3.805 | 3.960 | 3.800 | 44,021 |
| 2024-03-14 | 4.060 | 4.125 | 3.840 | 3.995 | 3.834 | 83,719 |
| 2024-03-13 | 4.120 | 4.120 | 3.955 | 4.060 | 3.896 | 84,543 |
| 2024-03-12 | 4.000 | 4.105 | 3.810 | 4.050 | 3.887 | 98,684 |
| 2024-03-11 | 3.610 | 4.440 | 3.610 | 4.000 | 3.839 | 320,410 |
| 2024-03-08 | 3.715 | 3.800 | 3.650 | 3.700 | 3.551 | 54,537 |
| 2024-03-07 | 3.745 | 3.800 | 3.715 | 3.715 | 3.565 | 82,738 |
| 2024-03-06 | 3.795 | 3.800 | 3.730 | 3.750 | 3.599 | 55,151 |
| 2024-03-05 | 3.820 | 3.875 | 3.725 | 3.725 | 3.575 | 70,584 |
| 2024-03-04 | 3.825 | 3.895 | 3.800 | 3.820 | 3.666 | 43,459 |
| 2024-03-01 | 3.820 | 3.850 | 3.765 | 3.825 | 3.671 | 55,218 |
| 2024-02-29 | 3.770 | 3.845 | 3.770 | 3.820 | 3.666 | 49,457 |
| 2024-02-28 | 3.885 | 3.885 | 3.765 | 3.770 | 3.618 | 56,443 |
| 2024-02-27 | 3.900 | 3.910 | 3.750 | 3.885 | 3.728 | 54,297 |
| 2024-02-26 | 3.985 | 3.985 | 3.750 | 3.900 | 3.743 | 104,571 |
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.