Angler Gaming Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	4.390	4.390	4.250	4.270	4.098	135,563
2023-09-01	4.440	4.440	4.250	4.390	4.213	48,024
2023-08-31	4.360	4.455	4.260	4.440	4.261	71,014
2023-08-30	4.510	4.540	4.350	4.455	4.276	72,556
2023-08-29	4.550	4.550	4.430	4.510	4.328	80,760
2023-08-28	4.690	4.690	4.490	4.550	4.367	68,536
2023-08-25	4.715	4.775	4.615	4.690	4.501	29,331
2023-08-24	4.615	4.810	4.610	4.620	4.434	66,355
2023-08-23	4.500	4.810	4.485	4.620	4.434	53,558
2023-08-22	4.650	4.855	4.480	4.500	4.319	59,397
2023-08-21	4.870	4.870	4.560	4.685	4.496	406,950
2023-08-18	4.960	4.960	4.605	4.870	4.674	219,521
2023-08-17	4.800	5.200	4.500	5.090	4.885	674,589
2023-08-16	5.010	5.180	4.915	5.060	4.856	64,286
2023-08-15	5.000	5.070	4.915	5.010	4.808	28,825
2023-08-14	5.100	5.260	4.885	5.000	4.799	31,747
2023-08-11	5.050	5.130	4.955	5.100	4.895	44,329
2023-08-10	4.915	5.190	4.865	5.140	4.933	26,575
2023-08-09	5.000	5.000	4.820	4.990	4.789	14,746
2023-08-08	5.090	5.170	4.970	4.970	4.770	140,672
2023-08-07	5.000	5.180	4.860	5.180	4.971	39,688
2023-08-04	5.090	5.090	4.905	5.030	4.827	30,684
2023-08-03	5.080	5.100	5.030	5.030	4.827	11,970
2023-08-02	5.010	5.090	5.010	5.080	4.875	21,744
2023-08-01	5.100	5.100	5.010	5.100	4.895	13,300
2023-07-31	5.140	5.190	5.100	5.100	4.895	42,418
2023-07-28	5.200	5.380	5.200	5.200	4.990	100,834
2023-07-27	5.250	5.270	5.200	5.250	5.038	30,896
2023-07-26	5.190	5.280	5.110	5.250	5.038	55,213
2023-07-25	5.170	5.300	4.925	5.190	4.981	57,081
2023-07-24	5.060	5.190	5.000	5.170	4.962	34,891
2023-07-21	5.060	5.130	4.840	5.060	4.856	79,004
2023-07-20	4.850	5.240	4.850	5.060	4.856	86,674
2023-07-19	4.885	5.480	4.745	5.030	4.827	197,573
2023-07-18	4.805	5.000	4.805	4.885	4.688	57,881
2023-07-17	4.700	4.890	4.655	4.805	4.611	25,529
2023-07-14	4.660	4.860	4.590	4.720	4.530	11,380
2023-07-13	4.700	4.910	4.605	4.660	4.472	31,526
2023-07-12	4.720	4.850	4.620	4.770	4.578	28,816
2023-07-11	4.720	4.945	4.720	4.800	4.607	15,452
2023-07-10	4.520	4.790	4.445	4.720	4.530	50,315
2023-07-07	4.495	4.620	4.420	4.620	4.434	58,266
2023-07-06	4.690	4.690	4.490	4.500	4.319	77,377
2023-07-05	4.850	4.995	4.635	4.690	4.501	31,332
2023-07-04	4.820	4.820	4.650	4.810	4.616	41,362
2023-07-03	4.600	4.850	4.555	4.820	4.626	53,010
2023-06-30	4.500	4.690	4.500	4.690	4.501	92,149
2023-06-29	4.480	4.595	4.305	4.470	4.290	54,069
2023-06-28	4.470	4.705	4.470	4.490	4.309	39,272
2023-06-27	4.670	4.670	4.265	4.500	4.319	182,218
2023-06-26	4.690	4.790	4.515	4.670	4.482	82,650
2023-06-22	4.570	4.800	4.510	4.755	4.563	64,058
2023-06-21	4.715	4.715	4.435	4.570	4.386	39,360
2023-06-20	4.685	4.735	4.685	4.685	4.496	22,749
2023-06-19	4.775	4.775	4.490	4.685	4.496	55,917
2023-06-16	4.725	4.820	4.720	4.775	4.583	27,086
2023-06-15	4.855	4.855	4.700	4.815	4.621	13,427
2023-06-14	4.775	4.960	4.680	4.860	4.664	42,177
2023-06-13	4.795	4.970	4.700	4.830	4.635	189,679
2023-06-12	4.970	4.995	4.655	4.850	4.655	91,502

← NewerPage 14 of 21 · 1,254 trading daysOlder →

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.