Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 3.748 | 3.748 | 3.600 | 3.638 | 3.491 | 184,007 |
| 2022-09-20 | 3.650 | 3.796 | 3.650 | 3.756 | 3.605 | 61,460 |
| 2022-09-19 | 3.790 | 3.796 | 3.680 | 3.680 | 3.532 | 128,179 |
| 2022-09-16 | 3.798 | 3.994 | 3.700 | 3.798 | 3.645 | 32,739 |
| 2022-09-15 | 3.928 | 3.928 | 3.670 | 3.798 | 3.645 | 82,026 |
| 2022-09-14 | 3.798 | 3.974 | 3.670 | 3.930 | 3.772 | 72,005 |
| 2022-09-13 | 3.750 | 3.818 | 3.710 | 3.816 | 3.662 | 133,785 |
| 2022-09-12 | 3.820 | 3.938 | 3.750 | 3.820 | 3.666 | 32,956 |
| 2022-09-09 | 3.850 | 3.978 | 3.750 | 3.802 | 3.649 | 40,051 |
| 2022-09-08 | 3.840 | 3.958 | 3.692 | 3.874 | 3.718 | 55,453 |
| 2022-09-07 | 3.980 | 3.994 | 3.722 | 3.850 | 3.695 | 87,272 |
| 2022-09-06 | 3.888 | 4.190 | 3.802 | 3.980 | 3.820 | 25,366 |
| 2022-09-05 | 4.000 | 4.240 | 3.860 | 3.888 | 3.731 | 46,427 |
| 2022-09-02 | 3.948 | 4.250 | 3.822 | 4.000 | 3.839 | 154,014 |
| 2022-09-01 | 3.902 | 3.998 | 3.710 | 3.948 | 3.789 | 143,253 |
| 2022-08-31 | 3.980 | 4.000 | 3.900 | 3.936 | 3.777 | 34,022 |
| 2022-08-30 | 3.840 | 3.996 | 3.720 | 3.980 | 3.820 | 80,953 |
| 2022-08-29 | 3.998 | 3.998 | 3.700 | 3.880 | 3.724 | 173,739 |
| 2022-08-26 | 3.870 | 4.080 | 3.662 | 4.000 | 3.839 | 183,414 |
| 2022-08-25 | 3.698 | 3.886 | 3.612 | 3.832 | 3.678 | 144,131 |
| 2022-08-24 | 3.650 | 3.700 | 3.514 | 3.618 | 3.472 | 74,480 |
| 2022-08-23 | 3.546 | 3.700 | 3.546 | 3.660 | 3.513 | 67,817 |
| 2022-08-22 | 3.700 | 3.700 | 3.508 | 3.546 | 3.403 | 104,762 |
| 2022-08-19 | 3.778 | 3.778 | 3.630 | 3.700 | 3.551 | 168,143 |
| 2022-08-18 | 3.960 | 3.960 | 3.700 | 3.780 | 3.628 | 383,375 |
| 2022-08-17 | 4.202 | 4.222 | 3.940 | 3.992 | 3.831 | 519,164 |
| 2022-08-16 | 4.376 | 4.376 | 3.908 | 4.224 | 4.054 | 884,940 |
| 2022-08-15 | 4.494 | 4.500 | 4.400 | 4.500 | 4.319 | 117,384 |
| 2022-08-12 | 4.450 | 4.498 | 4.450 | 4.496 | 4.315 | 77,992 |
| 2022-08-11 | 4.530 | 4.594 | 4.422 | 4.450 | 4.271 | 197,782 |
| 2022-08-10 | 4.470 | 4.578 | 4.470 | 4.530 | 4.347 | 70,412 |
| 2022-08-09 | 4.520 | 4.578 | 4.470 | 4.470 | 4.290 | 96,149 |
| 2022-08-08 | 4.600 | 4.600 | 4.480 | 4.520 | 4.338 | 85,831 |
| 2022-08-05 | 4.472 | 4.600 | 4.470 | 4.600 | 4.415 | 99,197 |
| 2022-08-04 | 4.596 | 4.596 | 4.460 | 4.470 | 4.290 | 103,116 |
| 2022-08-03 | 4.468 | 4.598 | 4.420 | 4.520 | 4.338 | 70,968 |
| 2022-08-02 | 4.586 | 4.588 | 4.468 | 4.468 | 4.288 | 45,387 |
| 2022-08-01 | 4.540 | 4.598 | 4.486 | 4.588 | 4.403 | 86,715 |
| 2022-07-29 | 4.500 | 4.550 | 4.400 | 4.540 | 4.357 | 113,170 |
| 2022-07-28 | 4.380 | 4.584 | 4.200 | 4.500 | 4.319 | 145,721 |
| 2022-07-27 | 4.380 | 4.640 | 4.304 | 4.380 | 4.204 | 62,063 |
| 2022-07-26 | 4.404 | 4.578 | 4.290 | 4.380 | 4.204 | 168,394 |
| 2022-07-25 | 4.430 | 4.700 | 4.370 | 4.402 | 4.225 | 116,987 |
| 2022-07-22 | 4.436 | 4.448 | 4.342 | 4.430 | 4.252 | 35,753 |
| 2022-07-21 | 4.392 | 4.450 | 4.302 | 4.438 | 4.259 | 57,987 |
| 2022-07-20 | 4.388 | 4.492 | 4.350 | 4.390 | 4.213 | 80,514 |
| 2022-07-19 | 4.362 | 4.538 | 4.360 | 4.386 | 4.209 | 47,002 |
| 2022-07-18 | 4.428 | 4.458 | 4.352 | 4.380 | 4.204 | 150,839 |
| 2022-07-15 | 4.458 | 4.550 | 4.320 | 4.458 | 4.278 | 53,299 |
| 2022-07-14 | 4.580 | 4.690 | 4.400 | 4.458 | 4.278 | 227,628 |
| 2022-07-13 | 4.578 | 4.700 | 4.450 | 4.576 | 4.392 | 120,155 |
| 2022-07-12 | 4.696 | 4.750 | 4.400 | 4.580 | 4.395 | 130,644 |
| 2022-07-11 | 4.600 | 4.700 | 4.452 | 4.696 | 4.507 | 172,761 |
| 2022-07-08 | 4.546 | 4.610 | 4.452 | 4.600 | 4.415 | 49,145 |
| 2022-07-07 | 4.644 | 4.692 | 4.400 | 4.550 | 4.367 | 85,525 |
| 2022-07-06 | 4.724 | 4.746 | 4.304 | 4.644 | 4.457 | 152,404 |
| 2022-07-05 | 4.788 | 4.804 | 4.598 | 4.748 | 4.557 | 84,449 |
| 2022-07-04 | 4.788 | 4.818 | 4.640 | 4.788 | 4.595 | 151,379 |
| 2022-07-01 | 4.664 | 4.808 | 4.620 | 4.700 | 4.511 | 83,365 |
| 2022-06-30 | 4.688 | 4.776 | 4.580 | 4.664 | 4.476 | 54,186 |
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.