Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.980 | 3.060 | 2.970 | 3.010 | 3.010 | 61,577 |
| 2026-01-29 | 3.010 | 3.030 | 2.970 | 2.970 | 2.970 | 12,552 |
| 2026-01-28 | 3.040 | 3.090 | 3.000 | 3.050 | 3.050 | 32,053 |
| 2026-01-27 | 3.100 | 3.120 | 2.990 | 3.030 | 3.030 | 39,347 |
| 2026-01-26 | 3.040 | 3.110 | 3.030 | 3.090 | 3.090 | 70,033 |
| 2026-01-23 | 2.990 | 3.070 | 2.970 | 3.000 | 3.000 | 334,935 |
| 2026-01-22 | 2.960 | 3.070 | 2.960 | 3.040 | 3.040 | 55,748 |
| 2026-01-21 | 2.970 | 3.060 | 2.970 | 2.970 | 2.970 | 56,168 |
| 2026-01-20 | 3.010 | 3.070 | 2.960 | 3.000 | 3.000 | 47,909 |
| 2026-01-19 | 3.040 | 3.040 | 2.950 | 2.960 | 2.960 | 71,266 |
| 2026-01-16 | 3.120 | 3.120 | 2.970 | 3.060 | 3.060 | 209,498 |
| 2026-01-15 | 2.990 | 3.160 | 2.980 | 3.130 | 3.130 | 82,409 |
| 2026-01-14 | 3.010 | 3.140 | 2.980 | 3.000 | 3.000 | 35,412 |
| 2026-01-13 | 3.000 | 3.140 | 3.000 | 3.040 | 3.040 | 28,258 |
| 2026-01-12 | 3.010 | 3.150 | 3.010 | 3.150 | 3.150 | 43,652 |
| 2026-01-09 | 2.960 | 3.080 | 2.960 | 3.080 | 3.080 | 53,978 |
| 2026-01-08 | 3.050 | 3.060 | 2.960 | 3.000 | 3.000 | 207,825 |
| 2026-01-07 | 3.160 | 3.160 | 3.030 | 3.100 | 3.100 | 123,905 |
| 2026-01-05 | 3.020 | 3.160 | 3.020 | 3.150 | 3.150 | 22,115 |
| 2026-01-02 | 2.930 | 3.130 | 2.890 | 3.020 | 3.020 | 45,035 |
| 2025-12-30 | 2.910 | 3.010 | 2.840 | 2.960 | 2.960 | 32,406 |
| 2025-12-29 | 2.940 | 2.970 | 2.860 | 2.970 | 2.970 | 52,356 |
| 2025-12-23 | 2.920 | 3.140 | 2.920 | 2.950 | 2.950 | 44,817 |
| 2025-12-22 | 2.820 | 3.030 | 2.820 | 3.030 | 3.030 | 54,978 |
| 2025-12-19 | 2.940 | 2.990 | 2.910 | 2.970 | 2.970 | 27,461 |
| 2025-12-18 | 2.920 | 3.000 | 2.920 | 2.940 | 2.940 | 10,989 |
| 2025-12-17 | 3.010 | 3.030 | 2.950 | 2.950 | 2.950 | 14,405 |
| 2025-12-16 | 2.960 | 3.030 | 2.910 | 2.980 | 2.980 | 116,316 |
| 2025-12-15 | 2.940 | 3.020 | 2.810 | 2.970 | 2.970 | 120,615 |
| 2025-12-12 | 2.950 | 3.000 | 2.900 | 2.990 | 2.990 | 127,663 |
| 2025-12-11 | 2.930 | 3.050 | 2.840 | 2.930 | 2.930 | 68,272 |
| 2025-12-10 | 3.010 | 3.010 | 2.800 | 2.980 | 2.980 | 208,502 |
| 2025-12-09 | 2.920 | 3.050 | 2.920 | 3.000 | 3.000 | 15,287 |
| 2025-12-08 | 3.000 | 3.060 | 2.930 | 3.040 | 3.040 | 95,792 |
| 2025-12-05 | 3.100 | 3.100 | 3.040 | 3.090 | 3.090 | 33,741 |
| 2025-12-04 | 3.000 | 3.130 | 2.910 | 3.070 | 3.070 | 225,891 |
| 2025-12-03 | 3.090 | 3.090 | 2.960 | 3.000 | 3.000 | 113,969 |
| 2025-12-02 | 3.100 | 3.150 | 3.020 | 3.050 | 3.050 | 12,587 |
| 2025-12-01 | 3.110 | 3.220 | 3.050 | 3.100 | 3.100 | 57,454 |
| 2025-11-28 | 3.120 | 3.140 | 3.000 | 3.130 | 3.130 | 99,870 |
| 2025-11-27 | 3.100 | 3.140 | 3.010 | 3.050 | 3.050 | 42,826 |
| 2025-11-26 | 3.030 | 3.100 | 3.000 | 3.100 | 3.100 | 165,629 |
| 2025-11-25 | 3.060 | 3.170 | 3.000 | 3.100 | 3.100 | 41,951 |
| 2025-11-24 | 3.130 | 3.170 | 3.050 | 3.120 | 3.120 | 83,461 |
| 2025-11-21 | 3.060 | 3.230 | 3.060 | 3.190 | 3.190 | 34,749 |
| 2025-11-20 | 3.200 | 3.280 | 2.990 | 3.220 | 3.220 | 211,791 |
| 2025-11-19 | 3.270 | 3.280 | 3.000 | 3.100 | 3.100 | 214,145 |
| 2025-11-18 | 3.300 | 3.300 | 3.000 | 3.290 | 3.290 | 80,032 |
| 2025-11-17 | 3.230 | 3.360 | 3.210 | 3.280 | 3.280 | 37,354 |
| 2025-11-14 | 3.240 | 3.370 | 3.000 | 3.370 | 3.370 | 72,370 |
| 2025-11-13 | 3.200 | 3.390 | 3.110 | 3.240 | 3.240 | 154,632 |
| 2025-11-12 | 3.180 | 3.450 | 3.120 | 3.200 | 3.200 | 832,595 |
| 2025-11-11 | 2.880 | 3.000 | 2.840 | 3.000 | 3.000 | 58,200 |
| 2025-11-10 | 2.910 | 2.960 | 2.830 | 2.900 | 2.900 | 14,811 |
| 2025-11-07 | 2.900 | 2.990 | 2.850 | 2.970 | 2.970 | 37,839 |
| 2025-11-06 | 2.960 | 2.990 | 2.950 | 2.960 | 2.960 | 2,896 |
| 2025-11-05 | 2.970 | 3.000 | 2.900 | 2.950 | 2.950 | 4,163 |
| 2025-11-04 | 2.970 | 3.010 | 2.960 | 2.970 | 2.970 | 27,817 |
| 2025-11-03 | 3.000 | 3.010 | 2.910 | 3.000 | 3.000 | 73,386 |
| 2025-10-31 | 2.990 | 3.070 | 2.990 | 2.990 | 2.990 | 4,473 |
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.