Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 3.995 | 3.995 | 3.870 | 3.985 | 3.824 | 91,893 |
| 2024-02-22 | 3.955 | 3.985 | 3.855 | 3.870 | 3.714 | 160,820 |
| 2024-02-21 | 4.120 | 4.120 | 3.910 | 3.955 | 3.796 | 188,645 |
| 2024-02-20 | 4.215 | 4.300 | 3.800 | 4.140 | 3.973 | 559,843 |
| 2024-02-19 | 3.910 | 4.030 | 3.800 | 4.030 | 3.868 | 85,424 |
| 2024-02-16 | 3.800 | 4.040 | 3.800 | 3.910 | 3.752 | 43,887 |
| 2024-02-15 | 4.040 | 4.040 | 3.800 | 3.945 | 3.786 | 59,288 |
| 2024-02-14 | 3.900 | 4.030 | 3.895 | 4.025 | 3.863 | 23,745 |
| 2024-02-13 | 3.935 | 4.000 | 3.855 | 3.900 | 3.743 | 37,748 |
| 2024-02-12 | 3.935 | 3.950 | 3.935 | 3.935 | 3.776 | 60,548 |
| 2024-02-09 | 3.775 | 4.065 | 3.775 | 3.950 | 3.791 | 62,135 |
| 2024-02-08 | 3.910 | 3.995 | 3.790 | 3.950 | 3.791 | 98,704 |
| 2024-02-07 | 3.835 | 3.950 | 3.815 | 3.865 | 3.709 | 33,194 |
| 2024-02-06 | 3.850 | 4.090 | 3.760 | 3.860 | 3.704 | 50,495 |
| 2024-02-05 | 4.000 | 4.000 | 3.785 | 3.850 | 3.695 | 33,661 |
| 2024-02-02 | 4.395 | 4.395 | 3.850 | 4.000 | 3.839 | 37,255 |
| 2024-02-01 | 3.795 | 3.900 | 3.795 | 3.900 | 3.743 | 12,740 |
| 2024-01-31 | 3.805 | 3.805 | 3.700 | 3.785 | 3.633 | 72,109 |
| 2024-01-30 | 3.805 | 3.880 | 3.805 | 3.875 | 3.719 | 16,697 |
| 2024-01-26 | 3.870 | 3.900 | 3.805 | 3.890 | 3.733 | 48,696 |
| 2024-01-25 | 3.870 | 3.955 | 3.820 | 3.870 | 3.714 | 64,241 |
| 2024-01-24 | 3.880 | 3.930 | 3.800 | 3.860 | 3.704 | 59,005 |
| 2024-01-23 | 3.820 | 3.940 | 3.820 | 3.860 | 3.704 | 31,993 |
| 2024-01-22 | 3.815 | 3.940 | 3.815 | 3.820 | 3.666 | 32,913 |
| 2024-01-19 | 3.825 | 3.940 | 3.805 | 3.815 | 3.661 | 27,308 |
| 2024-01-18 | 3.890 | 3.960 | 3.800 | 3.935 | 3.776 | 85,373 |
| 2024-01-17 | 3.895 | 3.895 | 3.760 | 3.890 | 3.733 | 31,954 |
| 2024-01-16 | 3.950 | 4.040 | 3.900 | 3.900 | 3.743 | 39,326 |
| 2024-01-15 | 3.980 | 4.040 | 3.950 | 3.950 | 3.791 | 36,462 |
| 2024-01-12 | 3.950 | 4.005 | 3.950 | 3.980 | 3.820 | 23,497 |
| 2024-01-11 | 3.980 | 4.005 | 3.955 | 3.960 | 3.800 | 40,427 |
| 2024-01-10 | 4.045 | 4.050 | 4.000 | 4.005 | 3.844 | 14,972 |
| 2024-01-09 | 4.000 | 4.075 | 3.950 | 4.045 | 3.882 | 21,734 |
| 2024-01-08 | 3.960 | 4.185 | 3.950 | 4.030 | 3.868 | 36,427 |
| 2024-01-05 | 3.950 | 4.000 | 3.950 | 3.960 | 3.800 | 11,880 |
| 2024-01-04 | 3.950 | 4.035 | 3.950 | 3.950 | 3.791 | 35,074 |
| 2024-01-03 | 3.950 | 4.035 | 3.950 | 3.950 | 3.791 | 48,163 |
| 2024-01-02 | 3.920 | 4.240 | 3.910 | 3.950 | 3.791 | 34,085 |
| 2023-12-29 | 3.940 | 4.025 | 3.880 | 3.910 | 3.752 | 82,025 |
| 2023-12-28 | 4.040 | 4.100 | 3.970 | 4.025 | 3.863 | 33,406 |
| 2023-12-27 | 4.030 | 4.060 | 3.990 | 4.040 | 3.877 | 61,783 |
| 2023-12-22 | 4.155 | 4.220 | 3.970 | 4.030 | 3.868 | 26,218 |
| 2023-12-21 | 4.300 | 4.300 | 4.020 | 4.155 | 3.988 | 91,407 |
| 2023-12-20 | 4.150 | 4.400 | 3.965 | 4.335 | 4.160 | 91,616 |
| 2023-12-19 | 3.990 | 4.165 | 3.900 | 3.995 | 3.834 | 163,774 |
| 2023-12-18 | 4.000 | 4.050 | 3.910 | 3.990 | 3.829 | 30,903 |
| 2023-12-15 | 4.040 | 4.175 | 4.000 | 4.000 | 3.839 | 66,919 |
| 2023-12-14 | 4.050 | 4.100 | 3.910 | 4.040 | 3.877 | 59,372 |
| 2023-12-13 | 4.005 | 4.190 | 4.000 | 4.050 | 3.887 | 20,839 |
| 2023-12-12 | 4.000 | 4.100 | 3.815 | 4.005 | 3.844 | 53,711 |
| 2023-12-11 | 4.015 | 4.045 | 3.815 | 3.990 | 3.829 | 134,604 |
| 2023-12-08 | 4.025 | 4.050 | 4.000 | 4.015 | 3.853 | 20,533 |
| 2023-12-07 | 4.000 | 4.065 | 4.000 | 4.025 | 3.863 | 32,917 |
| 2023-12-06 | 4.175 | 4.180 | 4.000 | 4.095 | 3.930 | 115,441 |
| 2023-12-05 | 4.225 | 4.225 | 4.020 | 4.175 | 4.007 | 47,138 |
| 2023-12-04 | 4.170 | 4.540 | 4.100 | 4.160 | 3.992 | 85,041 |
| 2023-12-01 | 4.105 | 4.600 | 4.100 | 4.185 | 4.016 | 299,602 |
| 2023-11-30 | 4.100 | 4.185 | 4.005 | 4.175 | 4.007 | 52,068 |
| 2023-11-29 | 4.185 | 4.185 | 4.010 | 4.100 | 3.935 | 27,978 |
| 2023-11-28 | 4.030 | 4.120 | 4.030 | 4.060 | 3.896 | 35,366 |
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.