Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 4.145 | 4.150 | 4.005 | 4.150 | 3.983 | 18,934 |
| 2023-11-24 | 4.140 | 4.235 | 4.000 | 4.150 | 3.983 | 43,118 |
| 2023-11-23 | 4.220 | 4.220 | 3.980 | 4.140 | 3.973 | 84,133 |
| 2023-11-22 | 4.220 | 4.295 | 4.100 | 4.140 | 3.973 | 163,160 |
| 2023-11-21 | 4.395 | 4.395 | 4.140 | 4.220 | 4.050 | 104,386 |
| 2023-11-20 | 4.185 | 4.490 | 4.085 | 4.400 | 4.223 | 103,358 |
| 2023-11-17 | 4.150 | 4.290 | 4.015 | 4.190 | 4.021 | 158,198 |
| 2023-11-16 | 4.250 | 4.500 | 3.915 | 4.120 | 3.954 | 305,436 |
| 2023-11-15 | 3.900 | 4.395 | 3.900 | 4.080 | 3.916 | 150,518 |
| 2023-11-14 | 3.805 | 3.895 | 3.760 | 3.865 | 3.709 | 109,092 |
| 2023-11-13 | 3.800 | 3.845 | 3.690 | 3.805 | 3.652 | 28,116 |
| 2023-11-10 | 3.715 | 3.890 | 3.665 | 3.800 | 3.647 | 23,626 |
| 2023-11-09 | 3.720 | 3.885 | 3.680 | 3.715 | 3.565 | 53,535 |
| 2023-11-08 | 3.745 | 3.745 | 3.605 | 3.720 | 3.570 | 77,792 |
| 2023-11-07 | 3.800 | 3.895 | 3.710 | 3.750 | 3.599 | 60,826 |
| 2023-11-06 | 3.650 | 3.860 | 3.600 | 3.800 | 3.647 | 81,575 |
| 2023-11-03 | 3.725 | 3.725 | 3.635 | 3.650 | 3.503 | 77,682 |
| 2023-11-02 | 3.820 | 3.925 | 3.620 | 3.725 | 3.575 | 189,607 |
| 2023-11-01 | 3.845 | 3.935 | 3.800 | 3.820 | 3.666 | 13,556 |
| 2023-10-31 | 3.790 | 3.935 | 3.725 | 3.845 | 3.690 | 9,602 |
| 2023-10-30 | 3.720 | 3.990 | 3.720 | 3.790 | 3.637 | 100,408 |
| 2023-10-27 | 3.735 | 3.985 | 3.675 | 3.815 | 3.661 | 67,024 |
| 2023-10-26 | 3.790 | 3.795 | 3.600 | 3.680 | 3.532 | 179,920 |
| 2023-10-25 | 3.600 | 3.980 | 3.600 | 3.790 | 3.637 | 76,860 |
| 2023-10-24 | 3.725 | 3.725 | 3.435 | 3.660 | 3.513 | 75,852 |
| 2023-10-23 | 3.795 | 3.795 | 3.310 | 3.755 | 3.604 | 113,555 |
| 2023-10-20 | 3.650 | 3.880 | 3.630 | 3.795 | 3.642 | 64,133 |
| 2023-10-19 | 3.595 | 3.800 | 3.595 | 3.650 | 3.503 | 57,215 |
| 2023-10-18 | 3.605 | 3.935 | 3.475 | 3.595 | 3.450 | 40,000 |
| 2023-10-17 | 3.505 | 3.995 | 3.470 | 3.545 | 3.402 | 33,037 |
| 2023-10-16 | 3.425 | 3.615 | 3.405 | 3.505 | 3.364 | 40,109 |
| 2023-10-13 | 3.410 | 3.505 | 3.335 | 3.430 | 3.292 | 64,431 |
| 2023-10-12 | 3.550 | 3.680 | 3.330 | 3.410 | 3.273 | 86,912 |
| 2023-10-11 | 3.575 | 3.685 | 3.505 | 3.570 | 3.426 | 49,070 |
| 2023-10-10 | 3.505 | 3.580 | 3.505 | 3.575 | 3.431 | 36,507 |
| 2023-10-09 | 3.550 | 3.700 | 3.500 | 3.505 | 3.364 | 12,230 |
| 2023-10-06 | 3.515 | 3.660 | 3.480 | 3.550 | 3.407 | 119,699 |
| 2023-10-05 | 3.675 | 3.700 | 3.500 | 3.615 | 3.469 | 102,392 |
| 2023-10-04 | 3.695 | 3.695 | 3.620 | 3.675 | 3.527 | 75,242 |
| 2023-10-03 | 3.600 | 3.895 | 3.560 | 3.695 | 3.546 | 36,095 |
| 2023-10-02 | 3.825 | 3.830 | 3.655 | 3.655 | 3.508 | 93,513 |
| 2023-09-29 | 3.800 | 3.995 | 3.795 | 3.830 | 3.676 | 19,535 |
| 2023-09-28 | 3.590 | 3.800 | 3.565 | 3.800 | 3.647 | 61,076 |
| 2023-09-27 | 3.830 | 3.860 | 3.705 | 3.860 | 3.704 | 22,143 |
| 2023-09-26 | 3.850 | 4.000 | 3.705 | 3.830 | 3.676 | 15,949 |
| 2023-09-25 | 3.860 | 3.950 | 3.735 | 3.850 | 3.695 | 57,895 |
| 2023-09-22 | 3.880 | 3.930 | 3.860 | 3.860 | 3.704 | 80,123 |
| 2023-09-21 | 3.900 | 4.090 | 3.900 | 3.900 | 3.743 | 33,583 |
| 2023-09-20 | 3.960 | 4.360 | 3.800 | 3.995 | 3.834 | 77,447 |
| 2023-09-19 | 3.995 | 4.465 | 3.865 | 3.960 | 3.800 | 68,213 |
| 2023-09-18 | 3.855 | 4.465 | 3.855 | 3.945 | 3.786 | 362,580 |
| 2023-09-15 | 4.000 | 4.295 | 4.000 | 4.190 | 4.021 | 54,443 |
| 2023-09-14 | 4.000 | 4.475 | 3.950 | 4.000 | 3.839 | 14,902 |
| 2023-09-13 | 4.040 | 4.040 | 3.805 | 3.980 | 3.820 | 42,803 |
| 2023-09-12 | 4.175 | 4.175 | 3.975 | 4.000 | 3.839 | 153,810 |
| 2023-09-11 | 4.340 | 4.340 | 4.005 | 4.175 | 4.007 | 77,647 |
| 2023-09-08 | 4.040 | 4.345 | 4.040 | 4.345 | 4.170 | 144,095 |
| 2023-09-07 | 4.145 | 4.275 | 4.040 | 4.040 | 3.877 | 8,289 |
| 2023-09-06 | 4.025 | 4.170 | 4.025 | 4.145 | 3.978 | 88,829 |
| 2023-09-05 | 4.270 | 4.325 | 4.070 | 4.170 | 4.002 | 80,055 |
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.