Angler Gaming Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.200	4.370	4.200	4.370	4.370	13,849
2026-07-23	4.180	4.360	4.180	4.260	4.260	26,706
2026-07-22	4.240	4.290	4.180	4.180	4.180	34,509
2026-07-21	4.170	4.400	4.150	4.300	4.300	36,854
2026-07-20	4.270	4.340	4.200	4.240	4.240	81,910
2026-07-17	4.310	4.380	4.250	4.350	4.350	24,085
2026-07-16	4.380	4.440	4.220	4.340	4.340	121,615
2026-07-15	4.390	4.440	4.300	4.380	4.380	119,732
2026-07-14	4.490	4.490	4.370	4.380	4.380	28,367
2026-07-13	4.240	4.400	4.240	4.400	4.400	29,751
2026-07-10	4.310	4.330	4.250	4.250	4.250	25,679
2026-07-09	4.280	4.370	4.240	4.300	4.300	34,300
2026-07-08	4.330	4.330	4.220	4.310	4.310	64,517
2026-07-07	4.340	4.390	4.300	4.360	4.360	44,328
2026-07-06	4.240	4.360	4.180	4.360	4.360	58,237
2026-07-03	4.320	4.340	4.180	4.320	4.320	13,540
2026-07-02	4.240	4.370	4.200	4.320	4.320	21,450
2026-07-01	4.140	4.320	4.140	4.260	4.260	40,141
2026-06-30	4.290	4.290	4.120	4.120	4.120	30,918
2026-06-29	4.200	4.270	4.030	4.180	4.180	65,173
2026-06-26	4.120	4.310	4.120	4.230	4.230	16,113
2026-06-25	4.160	4.290	4.160	4.220	4.220	80,880
2026-06-24	4.100	4.340	4.100	4.230	4.230	16,398
2026-06-23	4.090	4.200	4.090	4.120	4.120	61,927
2026-06-22	4.080	4.140	4.060	4.140	4.140	107,258
2026-06-18	4.130	4.130	4.030	4.130	4.130	34,991
2026-06-17	4.080	4.120	4.010	4.110	4.110	142,056
2026-06-16	4.080	4.170	4.070	4.080	4.080	44,539
2026-06-15	4.090	4.170	4.070	4.100	4.100	39,022
2026-06-12	4.100	4.200	4.020	4.110	4.110	154,657
2026-06-11	4.150	4.330	4.120	4.150	4.150	40,832
2026-06-10	4.240	4.370	4.120	4.210	4.210	85,248
2026-06-09	4.430	4.430	4.190	4.300	4.300	78,654
2026-06-08	4.210	4.390	4.200	4.330	4.330	139,790
2026-06-05	4.390	4.390	4.260	4.300	4.300	168,691
2026-06-04	4.400	4.470	4.320	4.400	4.400	78,985
2026-06-03	4.560	4.600	4.360	4.490	4.490	107,720
2026-06-02	4.650	4.650	4.260	4.550	4.550	331,885
2026-06-01	4.630	4.650	4.500	4.530	4.530	198,591
2026-05-29	4.580	4.640	4.390	4.590	4.590	80,568
2026-05-28	4.570	4.650	4.440	4.540	4.540	540,662
2026-05-27	4.330	4.600	4.330	4.550	4.550	410,667
2026-05-26	4.130	4.520	4.130	4.390	4.390	574,784
2026-05-25	4.290	4.350	4.170	4.240	4.240	270,741
2026-05-22	4.220	4.360	4.200	4.290	4.290	387,346
2026-05-21	4.400	4.550	4.200	4.300	4.300	745,466
2026-05-20	4.070	4.710	4.070	4.360	4.360	2,694,718
2026-05-19	3.600	3.680	3.550	3.620	3.620	61,470
2026-05-18	3.540	3.650	3.530	3.550	3.550	70,453
2026-05-15	3.500	3.530	3.410	3.530	3.530	85,204
2026-05-13	3.370	3.600	3.300	3.500	3.500	102,255
2026-05-12	3.380	3.380	3.300	3.370	3.370	106,645
2026-05-11	3.370	3.370	3.280	3.300	3.300	15,209
2026-05-08	3.370	3.440	3.360	3.440	3.440	50,761
2026-05-07	3.400	3.440	3.300	3.440	3.440	66,607
2026-05-06	3.360	3.400	3.310	3.400	3.400	24,674
2026-05-05	3.260	3.400	3.260	3.390	3.390	32,767
2026-05-04	3.370	3.400	3.290	3.390	3.390	53,613
2026-04-30	3.300	3.380	3.300	3.380	3.380	40,257
2026-04-29	3.300	3.300	3.220	3.300	3.300	87,058

← NewerPage 2 of 21 · 1,255 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.