Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 4.650 | 4.970 | 4.650 | 4.970 | 4.770 | 24,223 |
| 2023-06-08 | 4.650 | 4.650 | 4.485 | 4.650 | 4.463 | 61,615 |
| 2023-06-07 | 4.810 | 4.895 | 4.620 | 4.650 | 4.463 | 72,518 |
| 2023-06-05 | 4.895 | 4.895 | 4.225 | 4.810 | 4.616 | 26,687 |
| 2023-06-02 | 4.885 | 4.995 | 4.600 | 4.900 | 4.703 | 96,319 |
| 2023-06-01 | 4.855 | 5.090 | 4.840 | 4.885 | 4.688 | 88,046 |
| 2023-05-31 | 5.030 | 5.030 | 4.605 | 4.855 | 4.659 | 126,619 |
| 2023-05-30 | 5.110 | 5.290 | 4.950 | 5.030 | 4.827 | 144,819 |
| 2023-05-29 | 5.390 | 5.390 | 4.955 | 5.110 | 4.904 | 117,846 |
| 2023-05-26 | 5.350 | 5.430 | 5.120 | 5.400 | 5.182 | 148,722 |
| 2023-05-25 | 5.300 | 5.400 | 5.200 | 5.350 | 5.134 | 72,743 |
| 2023-05-24 | 5.410 | 5.410 | 5.100 | 5.300 | 5.086 | 180,295 |
| 2023-05-23 | 5.250 | 5.450 | 5.020 | 5.420 | 5.202 | 214,118 |
| 2023-05-22 | 5.140 | 5.380 | 4.905 | 5.290 | 5.077 | 409,387 |
| 2023-05-19 | 4.650 | 5.500 | 4.650 | 5.160 | 4.952 | 379,264 |
| 2023-05-17 | 4.450 | 4.700 | 4.240 | 4.650 | 4.463 | 132,686 |
| 2023-05-16 | 4.565 | 4.900 | 4.500 | 4.565 | 4.381 | 653,600 |
| 2023-05-15 | 3.720 | 3.965 | 3.720 | 3.965 | 3.805 | 102,124 |
| 2023-05-12 | 3.675 | 3.990 | 3.665 | 3.720 | 3.570 | 54,948 |
| 2023-05-11 | 3.535 | 3.710 | 3.465 | 3.665 | 3.517 | 73,942 |
| 2023-05-10 | 3.550 | 3.650 | 3.445 | 3.540 | 3.397 | 21,777 |
| 2023-05-09 | 3.605 | 3.640 | 3.405 | 3.510 | 3.369 | 72,221 |
| 2023-05-08 | 3.585 | 3.650 | 3.460 | 3.605 | 3.460 | 59,747 |
| 2023-05-05 | 3.650 | 3.715 | 3.510 | 3.585 | 3.441 | 40,296 |
| 2023-05-04 | 3.800 | 3.800 | 3.700 | 3.700 | 3.551 | 11,447 |
| 2023-05-03 | 3.750 | 3.900 | 3.710 | 3.800 | 3.647 | 47,329 |
| 2023-05-02 | 3.725 | 3.945 | 3.625 | 3.795 | 3.642 | 30,565 |
| 2023-04-28 | 3.820 | 3.940 | 3.620 | 3.725 | 3.575 | 44,671 |
| 2023-04-27 | 3.700 | 3.880 | 3.600 | 3.820 | 3.666 | 42,197 |
| 2023-04-26 | 3.700 | 3.845 | 3.700 | 3.700 | 3.551 | 99,625 |
| 2023-04-25 | 3.895 | 3.895 | 3.565 | 3.720 | 3.570 | 43,976 |
| 2023-04-24 | 3.625 | 3.895 | 3.565 | 3.895 | 3.738 | 50,836 |
| 2023-04-21 | 3.770 | 3.855 | 3.555 | 3.710 | 3.561 | 8,968 |
| 2023-04-20 | 3.830 | 3.870 | 3.775 | 3.775 | 3.623 | 48,446 |
| 2023-04-19 | 3.695 | 3.930 | 3.695 | 3.830 | 3.676 | 26,545 |
| 2023-04-18 | 3.595 | 3.695 | 3.595 | 3.695 | 3.546 | 80,605 |
| 2023-04-17 | 3.520 | 3.800 | 3.520 | 3.775 | 3.623 | 44,592 |
| 2023-04-14 | 3.765 | 3.900 | 3.505 | 3.615 | 3.469 | 44,513 |
| 2023-04-13 | 3.855 | 3.855 | 3.605 | 3.760 | 3.609 | 21,111 |
| 2023-04-12 | 3.865 | 3.865 | 3.285 | 3.855 | 3.700 | 55,140 |
| 2023-04-11 | 4.060 | 4.060 | 3.555 | 3.865 | 3.709 | 77,958 |
| 2023-04-06 | 3.830 | 4.140 | 3.830 | 4.065 | 3.901 | 52,970 |
| 2023-04-05 | 3.640 | 3.870 | 3.505 | 3.790 | 3.637 | 51,078 |
| 2023-04-04 | 3.750 | 3.800 | 3.605 | 3.640 | 3.493 | 80,549 |
| 2023-04-03 | 3.690 | 3.795 | 3.690 | 3.750 | 3.599 | 84,281 |
| 2023-03-31 | 3.600 | 3.708 | 3.502 | 3.666 | 3.518 | 28,333 |
| 2023-03-30 | 3.572 | 3.596 | 3.452 | 3.594 | 3.449 | 45,209 |
| 2023-03-29 | 3.450 | 3.550 | 3.334 | 3.450 | 3.311 | 93,325 |
| 2023-03-28 | 3.262 | 3.550 | 3.110 | 3.450 | 3.311 | 136,042 |
| 2023-03-27 | 3.300 | 3.468 | 3.102 | 3.262 | 3.131 | 231,127 |
| 2023-03-24 | 3.496 | 3.574 | 3.300 | 3.470 | 3.330 | 139,782 |
| 2023-03-23 | 3.334 | 3.500 | 3.304 | 3.496 | 3.355 | 57,748 |
| 2023-03-22 | 3.450 | 3.576 | 3.272 | 3.334 | 3.200 | 90,732 |
| 2023-03-21 | 3.444 | 3.500 | 3.262 | 3.450 | 3.311 | 131,339 |
| 2023-03-20 | 3.520 | 3.520 | 3.254 | 3.444 | 3.305 | 125,223 |
| 2023-03-17 | 3.500 | 3.630 | 3.400 | 3.520 | 3.378 | 42,824 |
| 2023-03-16 | 3.620 | 3.682 | 3.500 | 3.536 | 3.394 | 175,358 |
| 2023-03-15 | 3.674 | 3.766 | 3.634 | 3.636 | 3.490 | 143,822 |
| 2023-03-14 | 3.710 | 3.810 | 3.548 | 3.666 | 3.518 | 149,133 |
| 2023-03-13 | 3.740 | 3.740 | 3.588 | 3.716 | 3.566 | 102,125 |
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.