Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 11.000 | 11.340 | 10.260 | 10.420 | 8.436 | 334,415 |
| 2022-01-03 | 11.360 | 11.460 | 10.720 | 10.720 | 8.679 | 497,055 |
| 2021-12-30 | 11.020 | 11.500 | 10.980 | 11.300 | 9.148 | 587,705 |
| 2021-12-29 | 10.440 | 11.000 | 10.200 | 10.900 | 8.824 | 395,580 |
| 2021-12-28 | 10.000 | 10.600 | 10.000 | 10.440 | 8.452 | 612,411 |
| 2021-12-27 | 9.630 | 9.970 | 9.630 | 9.950 | 8.055 | 236,453 |
| 2021-12-23 | 9.780 | 9.980 | 9.610 | 9.620 | 7.788 | 225,395 |
| 2021-12-22 | 9.610 | 9.850 | 9.600 | 9.780 | 7.918 | 231,547 |
| 2021-12-21 | 9.350 | 9.720 | 9.220 | 9.600 | 7.772 | 242,613 |
| 2021-12-20 | 8.990 | 9.400 | 8.640 | 9.200 | 7.448 | 257,089 |
| 2021-12-17 | 8.820 | 9.000 | 8.560 | 9.000 | 7.286 | 152,608 |
| 2021-12-16 | 9.010 | 9.200 | 8.400 | 8.810 | 7.132 | 187,407 |
| 2021-12-15 | 8.880 | 9.230 | 8.500 | 8.900 | 7.205 | 228,983 |
| 2021-12-14 | 9.510 | 9.830 | 8.600 | 8.900 | 7.205 | 553,330 |
| 2021-12-13 | 9.420 | 9.960 | 9.310 | 9.510 | 7.699 | 590,036 |
| 2021-12-10 | 8.760 | 9.540 | 8.760 | 9.240 | 7.480 | 485,105 |
| 2021-12-09 | 8.200 | 9.190 | 8.160 | 8.710 | 7.051 | 871,508 |
| 2021-12-08 | 8.140 | 8.140 | 7.930 | 8.060 | 6.525 | 279,244 |
| 2021-12-07 | 7.700 | 7.930 | 7.660 | 7.920 | 6.412 | 168,628 |
| 2021-12-06 | 7.970 | 7.970 | 7.540 | 7.700 | 6.234 | 739,781 |
| 2021-12-03 | 8.030 | 8.190 | 7.980 | 7.980 | 6.460 | 363,480 |
| 2021-12-02 | 8.260 | 8.290 | 7.900 | 8.180 | 6.622 | 435,065 |
| 2021-12-01 | 8.390 | 8.470 | 8.220 | 8.230 | 6.663 | 192,685 |
| 2021-11-30 | 8.430 | 8.440 | 8.150 | 8.200 | 6.638 | 250,137 |
| 2021-11-29 | 8.100 | 8.600 | 8.020 | 8.460 | 6.849 | 239,942 |
| 2021-11-26 | 8.300 | 8.490 | 7.820 | 8.100 | 6.558 | 552,033 |
| 2021-11-25 | 8.280 | 8.450 | 7.950 | 8.350 | 6.760 | 853,213 |
| 2021-11-24 | 8.590 | 8.840 | 8.060 | 8.280 | 6.703 | 1,697,383 |
| 2021-11-23 | 8.950 | 8.960 | 8.420 | 8.490 | 6.873 | 804,478 |
| 2021-11-22 | 9.050 | 9.210 | 8.820 | 8.840 | 7.157 | 532,015 |
| 2021-11-19 | 9.260 | 9.260 | 8.910 | 9.050 | 7.327 | 469,024 |
| 2021-11-18 | 9.690 | 9.820 | 9.050 | 9.140 | 7.399 | 653,862 |
| 2021-11-17 | 9.950 | 10.000 | 9.230 | 9.500 | 7.691 | 739,090 |
| 2021-11-16 | 9.640 | 10.220 | 9.320 | 9.880 | 7.999 | 672,108 |
| 2021-11-15 | 9.290 | 9.760 | 8.800 | 9.570 | 7.748 | 734,697 |
| 2021-11-12 | 8.840 | 9.450 | 8.790 | 9.120 | 7.383 | 995,839 |
| 2021-11-11 | 9.450 | 9.450 | 8.530 | 8.810 | 7.132 | 3,215,163 |
| 2021-11-10 | 10.120 | 10.380 | 9.100 | 9.450 | 7.650 | 7,287,408 |
| 2021-11-09 | 12.500 | 13.300 | 12.500 | 12.760 | 10.330 | 722,447 |
| 2021-11-08 | 11.840 | 12.600 | 11.600 | 12.480 | 10.103 | 629,546 |
| 2021-11-05 | 12.220 | 12.220 | 11.700 | 11.860 | 9.601 | 567,793 |
| 2021-11-04 | 12.500 | 12.580 | 12.140 | 12.240 | 9.909 | 560,096 |
| 2021-11-03 | 12.600 | 13.060 | 12.120 | 12.500 | 10.120 | 482,082 |
| 2021-11-02 | 12.800 | 12.940 | 12.600 | 12.600 | 10.201 | 342,443 |
| 2021-11-01 | 13.240 | 13.240 | 12.760 | 12.800 | 10.362 | 292,088 |
| 2021-10-29 | 12.700 | 13.100 | 12.560 | 12.900 | 10.443 | 233,888 |
| 2021-10-28 | 12.520 | 12.800 | 12.500 | 12.700 | 10.281 | 284,163 |
| 2021-10-27 | 12.800 | 12.800 | 12.500 | 12.500 | 10.120 | 479,917 |
| 2021-10-26 | 12.800 | 12.980 | 12.700 | 12.920 | 10.460 | 200,729 |
| 2021-10-25 | 12.580 | 13.040 | 12.520 | 12.800 | 10.362 | 332,796 |
| 2021-10-22 | 12.740 | 12.920 | 12.600 | 12.600 | 10.201 | 212,920 |
| 2021-10-21 | 12.520 | 12.900 | 12.520 | 12.700 | 10.281 | 298,358 |
← NewerPage 21 of 21 · 1,252 trading days
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.