Angler Gaming Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	8.970	8.970	8.800	8.910	7.213	56,772
2022-03-29	8.500	8.910	8.500	8.910	7.213	122,037
2022-03-28	8.850	8.970	8.500	8.500	6.881	90,981
2022-03-25	8.650	8.990	8.650	8.850	7.165	289,695
2022-03-24	8.230	8.890	8.230	8.640	6.995	362,137
2022-03-23	7.980	8.640	7.920	8.230	6.663	283,876
2022-03-22	7.640	7.990	7.600	7.980	6.460	145,952
2022-03-21	7.700	7.810	7.500	7.640	6.185	143,068
2022-03-18	7.480	7.840	7.360	7.680	6.217	177,341
2022-03-17	7.470	7.470	7.260	7.450	6.031	215,763
2022-03-16	7.090	7.480	7.010	7.370	5.967	251,352
2022-03-15	7.030	7.040	6.780	7.000	5.667	97,970
2022-03-14	6.880	7.040	6.800	7.030	5.691	142,171
2022-03-11	6.700	7.170	6.700	6.880	5.570	295,104
2022-03-10	6.700	6.900	6.530	6.730	5.448	115,934
2022-03-09	6.590	6.880	6.480	6.700	5.424	101,684
2022-03-08	6.380	6.840	6.300	6.590	5.335	89,049
2022-03-07	6.620	6.640	6.180	6.380	5.165	199,883
2022-03-04	6.770	6.770	6.520	6.620	5.359	279,981
2022-03-03	6.780	6.990	6.720	6.780	5.489	113,452
2022-03-02	6.900	6.900	6.550	6.780	5.489	209,435
2022-03-01	7.160	7.190	6.900	6.900	5.586	200,191
2022-02-28	6.840	7.190	6.600	7.080	5.732	264,171
2022-02-25	6.600	7.000	6.500	6.840	5.537	263,946
2022-02-24	6.650	6.700	6.230	6.480	5.246	444,853
2022-02-23	6.730	7.160	6.730	7.090	5.740	299,287
2022-02-22	7.000	7.100	6.710	6.720	5.440	772,042
2022-02-21	6.700	6.850	5.990	6.390	5.173	624,370
2022-02-18	6.990	7.600	6.250	6.700	5.424	1,725,779
2022-02-17	6.980	7.200	5.900	6.940	5.618	7,463,359
2022-02-16	9.450	9.490	9.100	9.290	7.521	111,629
2022-02-15	9.040	9.400	9.040	9.400	7.610	96,779
2022-02-14	9.160	9.240	8.880	9.040	7.318	219,318
2022-02-11	9.460	9.460	9.060	9.450	7.650	60,067
2022-02-10	9.020	9.500	9.020	9.470	7.667	167,627
2022-02-09	8.920	9.230	8.920	9.020	7.302	130,747
2022-02-08	9.160	9.290	8.840	8.900	7.205	113,385
2022-02-07	9.280	9.340	9.100	9.290	7.521	55,835
2022-02-04	9.600	9.600	9.230	9.280	7.513	122,243
2022-02-03	9.580	9.580	9.050	9.450	7.650	150,393
2022-02-02	9.800	9.900	9.500	9.580	7.756	112,354
2022-02-01	9.610	9.950	9.610	9.690	7.845	259,191
2022-01-31	9.230	9.840	9.190	9.500	7.691	192,470
2022-01-28	9.250	9.250	8.760	9.120	7.383	199,320
2022-01-27	9.270	9.770	9.010	9.250	7.489	144,162
2022-01-26	9.000	9.480	9.000	9.310	7.537	214,572
2022-01-25	8.680	9.000	8.650	8.960	7.254	176,577
2022-01-24	9.050	9.380	8.450	8.680	7.027	364,488
2022-01-21	9.500	9.500	9.000	9.050	7.327	387,745
2022-01-20	9.430	9.640	9.250	9.540	7.723	183,939
2022-01-19	9.180	9.420	8.850	9.200	7.448	126,013
2022-01-18	9.190	9.200	8.800	9.190	7.440	257,023
2022-01-17	9.420	9.500	9.200	9.200	7.448	146,286
2022-01-14	9.600	9.690	9.150	9.240	7.480	229,054
2022-01-13	9.700	9.790	9.600	9.600	7.772	116,904
2022-01-12	9.800	9.960	9.480	9.700	7.853	144,417
2022-01-11	9.300	9.800	9.300	9.680	7.837	171,407
2022-01-10	9.740	9.940	9.030	9.300	7.529	519,533
2022-01-07	10.380	10.400	9.640	9.680	7.837	410,074
2022-01-05	10.420	10.600	9.940	10.380	8.403	245,707

← NewerPage 20 of 21 · 1,257 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.