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 |
| 2025-10-17 | 2.960 | 3.040 | 2.920 | 3.010 | 3.010 | 22,682 |
| 2025-10-16 | 3.050 | 3.050 | 2.950 | 2.950 | 2.950 | 43,504 |
| 2025-10-15 | 2.990 | 3.060 | 2.990 | 3.020 | 3.020 | 7,223 |
| 2025-10-14 | 3.020 | 3.100 | 2.960 | 2.990 | 2.990 | 17,264 |
| 2025-10-13 | 2.960 | 3.110 | 2.950 | 3.050 | 3.050 | 47,713 |
| 2025-10-09 | 2.990 | 3.040 | 2.910 | 2.930 | 2.930 | 22,520 |
| 2025-10-08 | 3.040 | 3.100 | 2.980 | 3.040 | 3.040 | 26,184 |
| 2025-10-07 | 2.950 | 3.190 | 2.950 | 3.100 | 3.100 | 78,430 |
| 2025-10-06 | 3.000 | 3.000 | 2.920 | 2.960 | 2.960 | 44,032 |
| 2025-10-03 | 2.990 | 3.080 | 2.990 | 3.060 | 3.060 | 22,364 |
| 2025-10-02 | 3.000 | 3.080 | 2.860 | 2.970 | 2.970 | 47,917 |
| 2025-10-01 | 3.000 | 3.000 | 2.860 | 3.000 | 3.000 | 104,455 |
| 2025-09-30 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 16,254 |
| 2025-09-29 | 3.030 | 3.160 | 3.030 | 3.030 | 3.030 | 48,086 |
| 2025-09-26 | 3.100 | 3.100 | 2.980 | 3.010 | 3.010 | 29,167 |
| 2025-09-25 | 3.050 | 3.100 | 2.970 | 3.000 | 3.000 | 33,459 |
| 2025-09-24 | 3.120 | 3.120 | 2.980 | 3.050 | 3.050 | 329,222 |
| 2025-09-23 | 3.250 | 3.250 | 3.000 | 3.140 | 3.140 | 134,547 |
| 2025-09-22 | 3.060 | 3.180 | 3.060 | 3.120 | 3.120 | 31,728 |
| 2025-09-19 | 3.050 | 3.230 | 3.050 | 3.180 | 3.180 | 35,558 |
| 2025-09-18 | 3.120 | 3.250 | 3.040 | 3.050 | 3.050 | 51,842 |
| 2025-09-17 | 3.080 | 3.220 | 3.050 | 3.120 | 3.120 | 52,142 |
| 2025-09-16 | 3.100 | 3.210 | 3.080 | 3.090 | 3.090 | 37,391 |
| 2025-09-15 | 3.280 | 3.280 | 3.100 | 3.110 | 3.110 | 79,679 |
| 2025-09-12 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 15,139 |
| 2025-09-11 | 3.140 | 3.250 | 3.140 | 3.220 | 3.220 | 83,189 |
| 2025-09-10 | 3.380 | 3.380 | 3.160 | 3.220 | 3.220 | 103,800 |
| 2025-09-09 | 3.560 | 3.560 | 3.360 | 3.370 | 3.370 | 5,585 |
| 2025-09-08 | 3.300 | 3.390 | 3.200 | 3.350 | 3.350 | 97,863 |
| 2025-09-05 | 3.400 | 3.610 | 3.250 | 3.300 | 3.300 | 170,200 |
| 2025-09-04 | 3.460 | 3.620 | 3.380 | 3.490 | 3.490 | 97,297 |
| 2025-09-03 | 3.440 | 3.460 | 3.300 | 3.460 | 3.460 | 183,066 |
| 2025-09-02 | 3.200 | 3.430 | 3.200 | 3.430 | 3.430 | 83,965 |
| 2025-09-01 | 3.260 | 3.420 | 3.200 | 3.360 | 3.360 | 111,475 |
| 2025-08-29 | 3.280 | 3.410 | 3.220 | 3.370 | 3.370 | 175,786 |
| 2025-08-28 | 3.290 | 3.290 | 3.140 | 3.280 | 3.280 | 41,138 |
| 2025-08-27 | 3.300 | 3.440 | 3.180 | 3.290 | 3.290 | 79,373 |
| 2025-08-26 | 3.300 | 3.370 | 3.190 | 3.300 | 3.300 | 75,810 |
| 2025-08-25 | 3.320 | 3.440 | 3.220 | 3.300 | 3.300 | 177,607 |
| 2025-08-22 | 3.300 | 3.440 | 3.180 | 3.380 | 3.380 | 202,494 |
| 2025-08-21 | 3.300 | 3.400 | 3.130 | 3.300 | 3.300 | 150,293 |
| 2025-08-20 | 3.800 | 3.800 | 3.000 | 3.300 | 3.300 | 1,181,776 |
| 2025-08-19 | 4.100 | 4.220 | 3.950 | 4.110 | 4.110 | 81,192 |
| 2025-08-18 | 3.870 | 4.150 | 3.810 | 4.100 | 4.100 | 91,822 |
| 2025-08-15 | 4.000 | 4.140 | 3.780 | 4.040 | 4.040 | 75,324 |
| 2025-08-14 | 3.950 | 4.030 | 3.950 | 4.020 | 4.020 | 6,697 |
| 2025-08-13 | 3.930 | 4.020 | 3.890 | 4.000 | 4.000 | 93,110 |
| 2025-08-12 | 3.980 | 4.060 | 3.900 | 4.000 | 4.000 | 158,249 |
| 2025-08-11 | 4.040 | 4.070 | 3.900 | 3.980 | 3.980 | 111,174 |
| 2025-08-08 | 4.060 | 4.120 | 3.990 | 4.070 | 4.070 | 27,631 |
| 2025-08-07 | 4.020 | 4.120 | 3.950 | 4.110 | 4.110 | 22,716 |
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.