Angler Gaming Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	3.770	3.770	3.672	3.742	3.591	55,274
2023-03-09	3.896	3.896	3.654	3.770	3.618	98,776
2023-03-08	3.850	4.050	3.704	3.896	3.739	191,855
2023-03-07	3.680	3.864	3.600	3.850	3.695	79,886
2023-03-06	3.790	3.790	3.600	3.680	3.532	82,916
2023-03-03	3.728	3.996	3.588	3.790	3.637	167,914
2023-03-02	3.670	3.730	3.552	3.730	3.580	82,207
2023-03-01	3.786	3.806	3.602	3.672	3.524	169,546
2023-02-28	3.860	3.914	3.730	3.786	3.633	70,486
2023-02-27	4.060	4.060	3.310	3.860	3.704	138,115
2023-02-24	4.050	4.198	3.906	4.062	3.898	120,544
2023-02-23	3.950	3.950	3.752	3.842	3.687	264,527
2023-02-22	4.000	4.000	3.850	3.950	3.791	145,500
2023-02-21	4.360	4.360	4.040	4.040	3.877	123,497
2023-02-20	4.278	4.394	3.980	4.364	4.188	251,220
2023-02-17	3.990	4.290	3.806	4.262	4.090	749,635
2023-02-16	4.100	4.638	3.500	3.990	3.829	2,433,815
2023-02-15	4.384	5.000	4.220	4.676	4.488	422,174
2023-02-14	4.202	4.388	4.202	4.370	4.194	171,608
2023-02-13	4.200	4.260	4.088	4.202	4.033	48,798
2023-02-10	4.220	4.450	4.022	4.200	4.031	74,884
2023-02-09	4.380	4.380	4.220	4.220	4.050	50,824
2023-02-08	4.390	4.418	4.216	4.380	4.204	61,994
2023-02-07	4.250	4.390	4.218	4.390	4.213	114,820
2023-02-06	4.314	4.314	4.202	4.250	4.079	68,001
2023-02-03	4.118	4.200	4.016	4.180	4.012	147,342
2023-02-02	4.120	4.198	4.010	4.120	3.954	166,988
2023-02-01	4.230	4.230	4.006	4.110	3.944	164,779
2023-01-31	4.190	4.288	4.150	4.230	4.060	62,493
2023-01-30	4.238	4.238	4.100	4.190	4.021	84,979
2023-01-27	4.298	4.476	4.054	4.238	4.067	85,264
2023-01-26	4.384	4.386	4.206	4.298	4.125	137,153
2023-01-25	4.386	4.498	4.334	4.388	4.211	89,742
2023-01-24	4.394	4.394	4.102	4.334	4.159	74,260
2023-01-23	4.450	4.450	4.300	4.438	4.259	64,977
2023-01-20	4.480	4.684	4.450	4.450	4.271	56,603
2023-01-19	4.550	4.550	4.480	4.480	4.300	33,168
2023-01-18	4.574	4.656	4.474	4.580	4.395	48,863
2023-01-17	4.500	4.808	4.402	4.574	4.390	124,517
2023-01-16	4.472	4.536	4.372	4.500	4.319	62,981
2023-01-13	4.478	4.478	4.300	4.472	4.292	110,041
2023-01-12	4.536	4.584	4.420	4.480	4.300	102,205
2023-01-11	4.600	4.620	4.484	4.536	4.353	110,212
2023-01-10	4.560	4.676	4.482	4.600	4.415	90,380
2023-01-09	4.520	4.676	4.520	4.560	4.376	52,737
2023-01-05	4.554	4.620	4.500	4.520	4.338	27,201
2023-01-04	4.600	4.692	4.474	4.554	4.371	71,173
2023-01-03	4.440	4.770	4.400	4.600	4.415	73,564
2023-01-02	4.402	4.498	4.258	4.440	4.261	149,543
2022-12-30	4.400	4.480	4.380	4.400	4.223	111,574
2022-12-29	4.560	4.684	4.404	4.472	4.292	100,509
2022-12-28	4.560	4.780	4.560	4.560	4.376	70,129
2022-12-27	4.674	4.790	4.550	4.598	4.413	46,887
2022-12-23	4.700	4.900	4.602	4.674	4.486	56,951
2022-12-22	4.710	4.730	4.598	4.700	4.511	68,008
2022-12-21	4.800	4.900	4.660	4.710	4.520	43,562
2022-12-20	4.698	4.734	4.554	4.730	4.539	69,126
2022-12-19	4.768	4.898	4.530	4.734	4.543	81,228
2022-12-16	4.680	4.896	4.540	4.768	4.576	93,211
2022-12-15	4.600	4.844	4.456	4.700	4.511	78,858

← NewerPage 16 of 21 · 1,253 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.