Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.220 | 3.290 | 3.210 | 3.250 | 3.250 | 34,237 |
| 2026-04-27 | 3.220 | 3.350 | 3.220 | 3.300 | 3.300 | 100,186 |
| 2026-04-24 | 3.420 | 3.420 | 3.270 | 3.320 | 3.320 | 51,682 |
| 2026-04-23 | 3.400 | 3.410 | 3.290 | 3.400 | 3.400 | 128,543 |
| 2026-04-22 | 3.250 | 3.410 | 3.250 | 3.330 | 3.330 | 89,296 |
| 2026-04-21 | 3.420 | 3.420 | 3.250 | 3.290 | 3.290 | 79,876 |
| 2026-04-20 | 3.300 | 3.410 | 3.250 | 3.300 | 3.300 | 56,946 |
| 2026-04-17 | 3.420 | 3.420 | 3.290 | 3.340 | 3.340 | 34,582 |
| 2026-04-16 | 3.250 | 3.420 | 3.160 | 3.370 | 3.370 | 106,426 |
| 2026-04-15 | 3.270 | 3.390 | 3.120 | 3.300 | 3.300 | 134,416 |
| 2026-04-14 | 3.400 | 3.400 | 3.100 | 3.220 | 3.220 | 206,553 |
| 2026-04-13 | 3.150 | 3.390 | 3.040 | 3.330 | 3.330 | 60,852 |
| 2026-04-10 | 3.390 | 3.390 | 3.030 | 3.200 | 3.200 | 22,958 |
| 2026-04-09 | 3.190 | 3.200 | 3.050 | 3.200 | 3.200 | 28,966 |
| 2026-04-08 | 3.210 | 3.430 | 3.160 | 3.200 | 3.200 | 136,809 |
| 2026-04-07 | 3.240 | 3.440 | 3.210 | 3.290 | 3.290 | 33,432 |
| 2026-04-02 | 3.370 | 3.370 | 3.190 | 3.280 | 3.280 | 13,950 |
| 2026-04-01 | 3.370 | 3.370 | 3.150 | 3.310 | 3.310 | 16,893 |
| 2026-03-31 | 3.120 | 3.350 | 3.030 | 3.350 | 3.350 | 124,487 |
| 2026-03-30 | 3.130 | 3.430 | 3.100 | 3.110 | 3.110 | 56,851 |
| 2026-03-27 | 3.250 | 3.290 | 3.120 | 3.260 | 3.260 | 78,718 |
| 2026-03-26 | 3.050 | 3.250 | 3.030 | 3.160 | 3.160 | 40,697 |
| 2026-03-25 | 3.050 | 3.280 | 3.050 | 3.050 | 3.050 | 49,424 |
| 2026-03-24 | 3.160 | 3.290 | 3.090 | 3.090 | 3.090 | 76,958 |
| 2026-03-23 | 3.390 | 3.390 | 3.050 | 3.200 | 3.200 | 38,880 |
| 2026-03-20 | 3.380 | 3.380 | 3.210 | 3.210 | 3.210 | 25,511 |
| 2026-03-19 | 3.360 | 3.360 | 3.040 | 3.200 | 3.200 | 80,037 |
| 2026-03-18 | 3.410 | 3.660 | 3.160 | 3.290 | 3.290 | 53,813 |
| 2026-03-17 | 3.560 | 3.710 | 3.250 | 3.550 | 3.550 | 24,598 |
| 2026-03-16 | 3.690 | 3.850 | 3.610 | 3.710 | 3.710 | 39,131 |
| 2026-03-13 | 3.750 | 3.840 | 3.660 | 3.750 | 3.750 | 65,326 |
| 2026-03-12 | 3.540 | 3.730 | 3.530 | 3.640 | 3.640 | 228,973 |
| 2026-03-11 | 3.600 | 3.600 | 3.470 | 3.550 | 3.550 | 26,576 |
| 2026-03-10 | 3.480 | 3.590 | 3.440 | 3.590 | 3.590 | 82,161 |
| 2026-03-09 | 3.370 | 3.500 | 3.240 | 3.500 | 3.500 | 190,008 |
| 2026-03-06 | 3.400 | 3.400 | 3.210 | 3.370 | 3.370 | 136,071 |
| 2026-03-05 | 3.290 | 3.400 | 3.220 | 3.300 | 3.300 | 125,148 |
| 2026-03-04 | 3.160 | 3.380 | 3.150 | 3.300 | 3.300 | 259,577 |
| 2026-03-03 | 3.010 | 3.190 | 3.010 | 3.160 | 3.160 | 116,876 |
| 2026-03-02 | 2.940 | 3.070 | 2.900 | 3.020 | 3.020 | 94,166 |
| 2026-02-27 | 3.050 | 3.090 | 2.980 | 2.990 | 2.990 | 56,850 |
| 2026-02-26 | 2.980 | 3.090 | 2.980 | 3.050 | 3.050 | 57,002 |
| 2026-02-25 | 3.090 | 3.100 | 3.000 | 3.040 | 3.040 | 47,253 |
| 2026-02-24 | 3.100 | 3.230 | 3.100 | 3.100 | 3.100 | 30,605 |
| 2026-02-23 | 3.230 | 3.250 | 3.080 | 3.190 | 3.190 | 30,303 |
| 2026-02-20 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 45,528 |
| 2026-02-19 | 3.020 | 3.400 | 3.020 | 3.300 | 3.300 | 376,463 |
| 2026-02-18 | 3.170 | 3.170 | 2.960 | 3.130 | 3.130 | 42,286 |
| 2026-02-17 | 2.960 | 3.140 | 2.960 | 3.080 | 3.080 | 13,709 |
| 2026-02-16 | 3.130 | 3.140 | 3.020 | 3.080 | 3.080 | 14,235 |
| 2026-02-13 | 2.910 | 3.170 | 2.900 | 3.130 | 3.130 | 45,102 |
| 2026-02-12 | 3.160 | 3.160 | 2.900 | 3.020 | 3.020 | 43,708 |
| 2026-02-11 | 3.010 | 3.070 | 2.930 | 2.970 | 2.970 | 26,068 |
| 2026-02-10 | 2.990 | 3.050 | 2.950 | 3.050 | 3.050 | 54,751 |
| 2026-02-09 | 2.990 | 3.000 | 2.930 | 2.990 | 2.990 | 58,668 |
| 2026-02-06 | 3.130 | 3.130 | 3.040 | 3.100 | 3.100 | 33,983 |
| 2026-02-05 | 3.000 | 3.120 | 2.970 | 3.120 | 3.120 | 141,084 |
| 2026-02-04 | 3.070 | 3.070 | 2.960 | 3.000 | 3.000 | 66,989 |
| 2026-02-03 | 3.050 | 3.090 | 2.950 | 3.070 | 3.070 | 16,759 |
| 2026-02-02 | 2.980 | 3.090 | 2.970 | 3.050 | 3.050 | 11,390 |
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.