Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 4.080 | 4.120 | 4.000 | 4.100 | 4.100 | 15,958 |
| 2025-08-05 | 3.990 | 4.100 | 3.980 | 4.080 | 4.080 | 21,184 |
| 2025-08-04 | 4.000 | 4.160 | 3.960 | 4.070 | 4.070 | 55,185 |
| 2025-08-01 | 4.040 | 4.190 | 3.980 | 4.030 | 4.030 | 42,228 |
| 2025-07-31 | 4.200 | 4.200 | 4.000 | 4.080 | 4.080 | 10,383 |
| 2025-07-30 | 4.010 | 4.190 | 3.960 | 4.090 | 4.090 | 20,695 |
| 2025-07-29 | 4.050 | 4.210 | 4.000 | 4.100 | 4.100 | 23,008 |
| 2025-07-28 | 4.110 | 4.240 | 4.000 | 4.050 | 4.050 | 203,432 |
| 2025-07-25 | 4.240 | 4.240 | 4.010 | 4.110 | 4.110 | 38,516 |
| 2025-07-24 | 4.040 | 4.250 | 4.000 | 4.180 | 4.180 | 41,885 |
| 2025-07-23 | 4.100 | 4.240 | 4.030 | 4.140 | 4.140 | 5,446 |
| 2025-07-22 | 4.200 | 4.230 | 3.990 | 4.070 | 4.070 | 52,493 |
| 2025-07-21 | 4.050 | 4.340 | 4.000 | 4.190 | 4.190 | 42,086 |
| 2025-07-18 | 4.150 | 4.150 | 4.050 | 4.130 | 4.130 | 15,703 |
| 2025-07-17 | 4.030 | 4.190 | 4.000 | 4.160 | 4.160 | 108,965 |
| 2025-07-16 | 4.080 | 4.140 | 3.910 | 4.140 | 4.140 | 91,698 |
| 2025-07-15 | 4.100 | 4.100 | 3.970 | 4.080 | 4.080 | 59,785 |
| 2025-07-14 | 3.900 | 4.470 | 3.900 | 4.100 | 4.100 | 79,102 |
| 2025-07-11 | 4.100 | 4.100 | 3.900 | 4.030 | 4.030 | 69,124 |
| 2025-07-10 | 4.100 | 4.100 | 4.020 | 4.100 | 4.100 | 74,606 |
| 2025-07-09 | 4.100 | 4.100 | 4.000 | 4.030 | 4.030 | 11,115 |
| 2025-07-08 | 4.010 | 4.180 | 4.010 | 4.100 | 4.100 | 27,004 |
| 2025-07-07 | 3.760 | 4.150 | 3.760 | 4.100 | 4.100 | 92,769 |
| 2025-07-04 | 3.840 | 3.850 | 3.730 | 3.850 | 3.850 | 23,176 |
| 2025-07-03 | 3.750 | 3.830 | 3.700 | 3.830 | 3.830 | 79,763 |
| 2025-07-02 | 3.730 | 3.730 | 3.600 | 3.650 | 3.650 | 24,490 |
| 2025-07-01 | 3.600 | 3.760 | 3.600 | 3.680 | 3.680 | 21,108 |
| 2025-06-30 | 3.550 | 3.850 | 3.550 | 3.680 | 3.680 | 55,857 |
| 2025-06-27 | 3.690 | 3.830 | 3.580 | 3.600 | 3.600 | 445,993 |
| 2025-06-26 | 3.690 | 3.700 | 3.690 | 3.690 | 3.690 | 140,145 |
| 2025-06-25 | 3.670 | 3.740 | 3.620 | 3.690 | 3.690 | 185,612 |
| 2025-06-24 | 3.750 | 3.760 | 3.550 | 3.740 | 3.740 | 94,083 |
| 2025-06-23 | 3.610 | 3.780 | 3.540 | 3.740 | 3.740 | 84,587 |
| 2025-06-19 | 3.700 | 3.790 | 3.510 | 3.770 | 3.770 | 6,232 |
| 2025-06-18 | 3.670 | 3.790 | 3.600 | 3.700 | 3.700 | 52,668 |
| 2025-06-17 | 3.670 | 3.740 | 3.600 | 3.680 | 3.680 | 36,836 |
| 2025-06-16 | 3.720 | 3.790 | 3.670 | 3.700 | 3.700 | 88,636 |
| 2025-06-13 | 3.720 | 3.760 | 3.670 | 3.690 | 3.690 | 54,539 |
| 2025-06-12 | 3.660 | 3.760 | 3.650 | 3.720 | 3.720 | 14,448 |
| 2025-06-11 | 3.620 | 3.740 | 3.620 | 3.660 | 3.660 | 6,987 |
| 2025-06-10 | 3.670 | 3.750 | 3.660 | 3.660 | 3.660 | 76,053 |
| 2025-06-09 | 3.650 | 3.800 | 3.620 | 3.670 | 3.670 | 47,231 |
| 2025-06-05 | 3.700 | 3.790 | 3.610 | 3.610 | 3.610 | 25,394 |
| 2025-06-04 | 3.700 | 3.780 | 3.700 | 3.700 | 3.700 | 19,124 |
| 2025-06-03 | 3.720 | 3.800 | 3.550 | 3.660 | 3.660 | 58,330 |
| 2025-06-02 | 3.620 | 3.800 | 3.620 | 3.720 | 3.720 | 202,409 |
| 2025-05-30 | 3.690 | 3.770 | 3.590 | 3.690 | 3.541 | 153,254 |
| 2025-05-28 | 3.790 | 3.800 | 3.660 | 3.710 | 3.561 | 26,183 |
| 2025-05-27 | 3.660 | 3.790 | 3.660 | 3.790 | 3.637 | 44,060 |
| 2025-05-26 | 3.690 | 3.710 | 3.610 | 3.700 | 3.551 | 38,217 |
| 2025-05-23 | 3.700 | 3.760 | 3.580 | 3.690 | 3.541 | 17,355 |
| 2025-05-22 | 3.720 | 3.790 | 3.580 | 3.700 | 3.551 | 24,543 |
| 2025-05-21 | 3.720 | 3.770 | 3.600 | 3.740 | 3.589 | 78,377 |
| 2025-05-20 | 3.580 | 3.780 | 3.580 | 3.720 | 3.570 | 75,507 |
| 2025-05-19 | 3.700 | 3.700 | 3.550 | 3.580 | 3.436 | 299,630 |
| 2025-05-16 | 3.700 | 3.770 | 3.450 | 3.740 | 3.589 | 219,926 |
| 2025-05-15 | 3.700 | 3.790 | 3.500 | 3.710 | 3.561 | 218,509 |
| 2025-05-14 | 3.630 | 3.840 | 3.600 | 3.800 | 3.647 | 96,156 |
| 2025-05-13 | 3.660 | 3.740 | 3.560 | 3.680 | 3.532 | 81,630 |
| 2025-05-12 | 3.610 | 3.770 | 3.520 | 3.680 | 3.532 | 173,031 |
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.