Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 4.720 | 4.886 | 4.620 | 4.648 | 4.461 | 42,684 |
| 2022-12-13 | 4.608 | 4.750 | 4.510 | 4.720 | 4.530 | 58,099 |
| 2022-12-12 | 4.600 | 4.750 | 4.310 | 4.608 | 4.422 | 237,224 |
| 2022-12-09 | 4.670 | 4.762 | 4.602 | 4.630 | 4.443 | 13,852 |
| 2022-12-08 | 4.698 | 4.698 | 4.610 | 4.670 | 4.482 | 36,824 |
| 2022-12-07 | 4.500 | 4.922 | 4.402 | 4.738 | 4.547 | 62,361 |
| 2022-12-06 | 4.750 | 4.946 | 4.502 | 4.548 | 4.365 | 126,635 |
| 2022-12-05 | 4.834 | 5.085 | 4.696 | 4.750 | 4.559 | 154,392 |
| 2022-12-02 | 4.980 | 5.080 | 4.750 | 4.834 | 4.639 | 152,629 |
| 2022-12-01 | 4.850 | 4.996 | 4.850 | 4.980 | 4.779 | 37,744 |
| 2022-11-30 | 5.065 | 5.085 | 4.850 | 4.900 | 4.703 | 58,301 |
| 2022-11-29 | 5.100 | 5.100 | 4.952 | 5.070 | 4.866 | 26,501 |
| 2022-11-28 | 5.075 | 5.145 | 4.952 | 5.130 | 4.923 | 47,732 |
| 2022-11-25 | 5.090 | 5.145 | 4.902 | 5.080 | 4.875 | 46,006 |
| 2022-11-24 | 5.090 | 5.190 | 5.000 | 5.095 | 4.890 | 54,127 |
| 2022-11-23 | 4.700 | 5.260 | 4.700 | 5.090 | 4.885 | 215,051 |
| 2022-11-22 | 4.676 | 4.816 | 4.558 | 4.700 | 4.511 | 81,330 |
| 2022-11-21 | 4.600 | 4.696 | 4.452 | 4.676 | 4.488 | 60,395 |
| 2022-11-18 | 4.690 | 4.836 | 4.400 | 4.698 | 4.509 | 237,678 |
| 2022-11-17 | 5.000 | 5.000 | 4.618 | 4.700 | 4.511 | 93,833 |
| 2022-11-16 | 4.938 | 4.988 | 4.702 | 4.858 | 4.662 | 66,353 |
| 2022-11-15 | 4.870 | 5.000 | 4.690 | 4.938 | 4.739 | 122,396 |
| 2022-11-14 | 5.195 | 5.255 | 4.870 | 4.870 | 4.674 | 109,634 |
| 2022-11-11 | 4.926 | 5.255 | 4.924 | 5.190 | 4.981 | 193,048 |
| 2022-11-10 | 5.100 | 5.195 | 4.108 | 4.920 | 4.722 | 790,166 |
| 2022-11-09 | 5.600 | 5.780 | 5.225 | 5.600 | 5.374 | 131,632 |
| 2022-11-08 | 5.650 | 5.885 | 5.405 | 5.600 | 5.374 | 113,423 |
| 2022-11-07 | 5.345 | 5.975 | 5.215 | 5.600 | 5.374 | 291,864 |
| 2022-11-04 | 5.175 | 5.740 | 5.065 | 5.320 | 5.106 | 248,784 |
| 2022-11-03 | 5.245 | 5.300 | 4.710 | 5.175 | 4.966 | 163,597 |
| 2022-11-02 | 5.190 | 5.250 | 5.000 | 5.250 | 5.038 | 128,848 |
| 2022-11-01 | 4.978 | 5.480 | 4.802 | 5.190 | 4.981 | 250,332 |
| 2022-10-31 | 4.584 | 4.980 | 4.430 | 4.980 | 4.779 | 233,350 |
| 2022-10-28 | 4.540 | 4.638 | 4.500 | 4.584 | 4.399 | 92,805 |
| 2022-10-27 | 4.596 | 4.638 | 4.540 | 4.540 | 4.357 | 43,559 |
| 2022-10-26 | 4.452 | 4.650 | 4.452 | 4.596 | 4.411 | 149,776 |
| 2022-10-25 | 4.478 | 4.540 | 4.350 | 4.540 | 4.357 | 102,770 |
| 2022-10-24 | 4.420 | 4.640 | 4.420 | 4.480 | 4.300 | 139,781 |
| 2022-10-21 | 4.472 | 4.472 | 4.240 | 4.416 | 4.238 | 233,282 |
| 2022-10-20 | 4.374 | 4.480 | 4.242 | 4.474 | 4.294 | 79,004 |
| 2022-10-19 | 4.474 | 4.592 | 4.204 | 4.436 | 4.257 | 129,683 |
| 2022-10-18 | 4.440 | 4.590 | 4.400 | 4.474 | 4.294 | 87,226 |
| 2022-10-17 | 4.378 | 4.598 | 4.270 | 4.440 | 4.261 | 37,997 |
| 2022-10-14 | 4.700 | 4.742 | 4.246 | 4.380 | 4.204 | 120,193 |
| 2022-10-13 | 4.450 | 4.676 | 4.252 | 4.610 | 4.424 | 164,423 |
| 2022-10-12 | 4.418 | 4.496 | 4.252 | 4.450 | 4.271 | 217,025 |
| 2022-10-11 | 4.400 | 4.448 | 4.248 | 4.418 | 4.240 | 68,418 |
| 2022-10-10 | 4.176 | 4.488 | 4.100 | 4.400 | 4.223 | 155,834 |
| 2022-10-07 | 4.144 | 4.246 | 4.020 | 4.176 | 4.008 | 118,569 |
| 2022-10-06 | 4.000 | 4.298 | 3.902 | 4.200 | 4.031 | 69,837 |
| 2022-10-05 | 3.958 | 4.048 | 3.906 | 4.036 | 3.873 | 78,625 |
| 2022-10-04 | 3.758 | 4.000 | 3.758 | 3.958 | 3.799 | 136,912 |
| 2022-10-03 | 3.750 | 3.948 | 3.612 | 3.758 | 3.607 | 52,941 |
| 2022-09-30 | 3.700 | 3.980 | 3.700 | 3.798 | 3.645 | 95,404 |
| 2022-09-29 | 3.500 | 3.778 | 3.350 | 3.700 | 3.551 | 197,901 |
| 2022-09-28 | 3.486 | 3.748 | 3.442 | 3.506 | 3.365 | 148,765 |
| 2022-09-27 | 3.432 | 3.500 | 3.356 | 3.494 | 3.353 | 130,539 |
| 2022-09-26 | 3.450 | 3.512 | 3.400 | 3.432 | 3.294 | 95,585 |
| 2022-09-23 | 3.638 | 3.638 | 3.314 | 3.514 | 3.372 | 177,187 |
| 2022-09-22 | 3.638 | 3.694 | 3.550 | 3.638 | 3.491 | 51,638 |
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.