Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.100 | 3.150 | 2.950 | 3.000 | 3.000 | 116,805 |
| 2025-10-29 | 3.030 | 3.140 | 3.030 | 3.100 | 3.100 | 24,017 |
| 2025-10-28 | 3.020 | 3.150 | 3.020 | 3.030 | 3.030 | 62,930 |
| 2025-10-27 | 3.000 | 3.170 | 2.980 | 3.040 | 3.040 | 112,596 |
| 2025-10-24 | 3.010 | 3.070 | 2.990 | 3.050 | 3.050 | 94,206 |
| 2025-10-23 | 2.990 | 3.100 | 2.980 | 3.010 | 3.010 | 23,259 |
| 2025-10-22 | 3.020 | 3.090 | 2.980 | 3.090 | 3.090 | 16,418 |
| 2025-10-21 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 67,538 |
| 2025-10-20 | 3.000 | 3.030 | 2.980 | 3.030 | 3.030 | 66,249 |
← NewerPage 5 of 5 · 249 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.