Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 4.810 | 4.820 | 4.602 | 4.688 | 4.499 | 116,298 |
| 2022-06-28 | 4.672 | 4.892 | 4.672 | 4.810 | 4.616 | 243,155 |
| 2022-06-27 | 4.830 | 4.896 | 4.400 | 4.580 | 4.395 | 250,235 |
| 2022-06-23 | 4.848 | 4.848 | 4.700 | 4.830 | 4.635 | 119,140 |
| 2022-06-22 | 4.886 | 4.886 | 4.454 | 4.850 | 4.655 | 388,041 |
| 2022-06-21 | 4.600 | 5.140 | 4.348 | 4.888 | 4.691 | 770,487 |
| 2022-06-20 | 5.675 | 5.680 | 5.055 | 5.400 | 5.182 | 409,555 |
| 2022-06-17 | 6.135 | 6.135 | 6.000 | 6.075 | 4.918 | 382,308 |
| 2022-06-16 | 6.025 | 6.195 | 5.940 | 6.135 | 4.967 | 265,948 |
| 2022-06-15 | 6.130 | 6.280 | 5.880 | 5.940 | 4.809 | 215,810 |
| 2022-06-14 | 6.500 | 6.550 | 5.755 | 6.130 | 4.963 | 229,301 |
| 2022-06-13 | 6.580 | 6.780 | 6.350 | 6.500 | 5.262 | 309,212 |
| 2022-06-10 | 6.550 | 6.890 | 6.550 | 6.570 | 5.319 | 268,066 |
| 2022-06-09 | 6.445 | 6.820 | 6.445 | 6.550 | 5.303 | 162,000 |
| 2022-06-08 | 6.800 | 6.800 | 6.330 | 6.430 | 5.206 | 226,395 |
| 2022-06-07 | 6.645 | 6.950 | 6.645 | 6.800 | 5.505 | 441,341 |
| 2022-06-03 | 6.400 | 6.890 | 6.400 | 6.645 | 5.380 | 381,813 |
| 2022-06-02 | 5.970 | 6.465 | 5.970 | 6.395 | 5.177 | 527,547 |
| 2022-06-01 | 6.025 | 6.160 | 5.855 | 5.960 | 4.825 | 178,767 |
| 2022-05-31 | 5.775 | 5.960 | 5.775 | 5.950 | 4.817 | 201,598 |
| 2022-05-30 | 5.485 | 5.945 | 5.480 | 5.770 | 4.671 | 303,037 |
| 2022-05-27 | 5.260 | 5.500 | 5.260 | 5.470 | 4.428 | 315,748 |
| 2022-05-25 | 5.115 | 5.280 | 5.115 | 5.235 | 4.238 | 178,098 |
| 2022-05-24 | 5.300 | 5.575 | 5.100 | 5.105 | 4.133 | 237,650 |
| 2022-05-23 | 5.515 | 5.785 | 5.350 | 5.400 | 4.372 | 144,050 |
| 2022-05-20 | 5.400 | 5.700 | 5.350 | 5.455 | 4.416 | 195,340 |
| 2022-05-19 | 5.295 | 5.400 | 5.115 | 5.400 | 4.372 | 155,381 |
| 2022-05-18 | 5.300 | 5.365 | 5.220 | 5.300 | 4.291 | 143,907 |
| 2022-05-17 | 5.540 | 5.760 | 5.160 | 5.300 | 4.291 | 394,008 |
| 2022-05-16 | 5.100 | 5.580 | 5.000 | 5.505 | 4.457 | 458,902 |
| 2022-05-13 | 5.405 | 5.405 | 4.836 | 5.100 | 4.129 | 1,597,028 |
| 2022-05-12 | 5.850 | 5.850 | 5.035 | 5.405 | 4.376 | 2,438,056 |
| 2022-05-11 | 8.010 | 8.190 | 7.200 | 7.600 | 6.153 | 262,552 |
| 2022-05-10 | 7.700 | 7.985 | 7.540 | 7.900 | 6.396 | 80,763 |
| 2022-05-09 | 8.100 | 8.100 | 7.530 | 7.735 | 6.262 | 229,585 |
| 2022-05-06 | 8.220 | 8.800 | 8.070 | 8.100 | 6.558 | 140,442 |
| 2022-05-05 | 8.200 | 8.790 | 8.200 | 8.335 | 6.748 | 107,029 |
| 2022-05-04 | 8.465 | 8.830 | 8.080 | 8.170 | 6.614 | 102,858 |
| 2022-05-03 | 8.115 | 8.700 | 8.115 | 8.470 | 6.857 | 111,534 |
| 2022-05-02 | 8.000 | 8.495 | 8.000 | 8.110 | 6.566 | 188,337 |
| 2022-04-29 | 7.975 | 8.170 | 7.800 | 7.900 | 6.396 | 97,179 |
| 2022-04-28 | 8.140 | 8.140 | 7.910 | 7.985 | 6.464 | 104,127 |
| 2022-04-27 | 8.390 | 8.390 | 7.905 | 8.150 | 6.598 | 126,522 |
| 2022-04-26 | 8.430 | 8.495 | 8.000 | 8.070 | 6.533 | 87,460 |
| 2022-04-25 | 8.230 | 8.490 | 8.230 | 8.410 | 6.808 | 77,890 |
| 2022-04-22 | 8.495 | 8.495 | 8.230 | 8.230 | 6.663 | 90,088 |
| 2022-04-21 | 8.435 | 8.490 | 8.150 | 8.490 | 6.873 | 107,159 |
| 2022-04-20 | 8.100 | 8.520 | 8.100 | 8.435 | 6.829 | 178,401 |
| 2022-04-19 | 7.530 | 8.060 | 7.530 | 8.000 | 6.477 | 187,870 |
| 2022-04-14 | 7.820 | 8.000 | 7.470 | 7.470 | 6.047 | 294,102 |
| 2022-04-13 | 8.220 | 8.230 | 7.510 | 7.820 | 6.331 | 579,864 |
| 2022-04-12 | 8.870 | 8.950 | 8.100 | 8.230 | 6.663 | 353,221 |
| 2022-04-11 | 8.945 | 9.200 | 8.800 | 8.995 | 7.282 | 95,705 |
| 2022-04-08 | 9.020 | 9.240 | 8.765 | 8.945 | 7.242 | 184,915 |
| 2022-04-07 | 8.695 | 9.020 | 8.550 | 9.020 | 7.302 | 126,221 |
| 2022-04-06 | 8.940 | 8.955 | 8.520 | 8.890 | 7.197 | 182,531 |
| 2022-04-05 | 8.990 | 8.995 | 8.810 | 8.940 | 7.238 | 94,299 |
| 2022-04-04 | 8.880 | 8.990 | 8.800 | 8.990 | 7.278 | 138,814 |
| 2022-04-01 | 8.765 | 8.895 | 8.700 | 8.880 | 7.189 | 69,136 |
| 2022-03-31 | 8.910 | 8.940 | 8.670 | 8.750 | 7.084 | 114,743 |
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.