Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.720 | 3.740 | 3.600 | 3.620 | 3.474 | 195,560 |
| 2025-05-08 | 3.750 | 3.810 | 3.660 | 3.700 | 3.551 | 42,953 |
| 2025-05-07 | 3.720 | 3.840 | 3.720 | 3.750 | 3.599 | 22,460 |
| 2025-05-06 | 3.830 | 3.840 | 3.720 | 3.820 | 3.666 | 37,835 |
| 2025-05-05 | 3.770 | 3.850 | 3.720 | 3.780 | 3.628 | 36,659 |
| 2025-05-02 | 3.750 | 3.850 | 3.700 | 3.840 | 3.685 | 27,424 |
| 2025-04-30 | 3.790 | 3.800 | 3.700 | 3.760 | 3.609 | 46,851 |
| 2025-04-29 | 3.680 | 3.790 | 3.670 | 3.780 | 3.628 | 35,807 |
| 2025-04-28 | 3.750 | 3.750 | 3.610 | 3.750 | 3.599 | 62,237 |
| 2025-04-25 | 3.630 | 3.780 | 3.630 | 3.750 | 3.599 | 30,387 |
| 2025-04-24 | 3.700 | 3.750 | 3.560 | 3.630 | 3.484 | 29,478 |
| 2025-04-23 | 3.600 | 3.830 | 3.550 | 3.650 | 3.503 | 23,515 |
| 2025-04-22 | 3.520 | 3.750 | 3.500 | 3.570 | 3.426 | 44,817 |
| 2025-04-17 | 3.490 | 3.690 | 3.490 | 3.660 | 3.513 | 26,294 |
| 2025-04-16 | 3.520 | 3.690 | 3.450 | 3.490 | 3.349 | 95,153 |
| 2025-04-15 | 3.500 | 3.660 | 3.500 | 3.600 | 3.455 | 38,913 |
| 2025-04-14 | 3.600 | 3.670 | 3.460 | 3.600 | 3.455 | 14,953 |
| 2025-04-11 | 3.480 | 3.700 | 3.480 | 3.580 | 3.436 | 3,347 |
| 2025-04-10 | 3.570 | 3.850 | 3.430 | 3.550 | 3.407 | 46,564 |
| 2025-04-09 | 3.570 | 3.760 | 3.420 | 3.420 | 3.282 | 23,768 |
| 2025-04-08 | 3.420 | 3.700 | 3.420 | 3.590 | 3.445 | 35,875 |
| 2025-04-07 | 3.430 | 3.690 | 3.200 | 3.690 | 3.541 | 126,768 |
| 2025-04-04 | 3.700 | 3.840 | 3.450 | 3.450 | 3.311 | 142,502 |
| 2025-04-03 | 3.680 | 3.770 | 3.550 | 3.550 | 3.407 | 35,499 |
| 2025-04-02 | 3.700 | 3.840 | 3.650 | 3.710 | 3.561 | 5,664 |
| 2025-04-01 | 3.680 | 3.790 | 3.650 | 3.650 | 3.503 | 51,031 |
| 2025-03-31 | 3.670 | 3.980 | 3.670 | 3.800 | 3.647 | 31,525 |
| 2025-03-28 | 3.740 | 3.950 | 3.650 | 3.760 | 3.609 | 51,770 |
| 2025-03-27 | 3.700 | 3.970 | 3.700 | 3.750 | 3.599 | 11,111 |
| 2025-03-26 | 3.990 | 3.990 | 3.720 | 3.720 | 3.570 | 20,768 |
| 2025-03-25 | 3.770 | 3.990 | 3.700 | 3.740 | 3.589 | 20,087 |
| 2025-03-24 | 3.830 | 3.830 | 3.720 | 3.720 | 3.570 | 21,223 |
| 2025-03-21 | 3.770 | 3.950 | 3.760 | 3.830 | 3.676 | 17,576 |
| 2025-03-20 | 3.770 | 4.000 | 3.770 | 3.790 | 3.637 | 36,633 |
| 2025-03-19 | 3.720 | 3.890 | 3.720 | 3.890 | 3.733 | 39,308 |
| 2025-03-18 | 3.770 | 3.840 | 3.720 | 3.790 | 3.637 | 38,089 |
| 2025-03-17 | 3.710 | 3.890 | 3.620 | 3.850 | 3.695 | 112,912 |
| 2025-03-14 | 3.700 | 3.830 | 3.670 | 3.750 | 3.599 | 14,777 |
| 2025-03-13 | 3.770 | 3.800 | 3.690 | 3.700 | 3.551 | 82,312 |
| 2025-03-12 | 3.820 | 3.900 | 3.770 | 3.790 | 3.637 | 41,017 |
| 2025-03-11 | 3.700 | 3.930 | 3.620 | 3.850 | 3.695 | 66,166 |
| 2025-03-10 | 3.710 | 3.760 | 3.600 | 3.750 | 3.599 | 70,380 |
| 2025-03-07 | 3.780 | 3.820 | 3.740 | 3.790 | 3.637 | 20,056 |
| 2025-03-06 | 3.840 | 3.910 | 3.750 | 3.750 | 3.599 | 40,679 |
| 2025-03-05 | 3.870 | 3.940 | 3.810 | 3.820 | 3.666 | 53,731 |
| 2025-03-04 | 3.920 | 3.950 | 3.800 | 3.850 | 3.695 | 47,099 |
| 2025-03-03 | 3.850 | 4.040 | 3.850 | 3.920 | 3.762 | 16,814 |
| 2025-02-28 | 3.840 | 3.900 | 3.840 | 3.850 | 3.695 | 36,491 |
| 2025-02-27 | 3.850 | 4.050 | 3.850 | 3.850 | 3.695 | 66,032 |
| 2025-02-26 | 3.950 | 4.020 | 3.870 | 3.920 | 3.762 | 47,433 |
| 2025-02-25 | 3.940 | 4.400 | 3.840 | 3.950 | 3.791 | 153,115 |
| 2025-02-24 | 4.080 | 4.080 | 3.840 | 3.940 | 3.781 | 168,701 |
| 2025-02-21 | 4.000 | 4.100 | 3.960 | 4.100 | 3.935 | 266,226 |
| 2025-02-20 | 4.600 | 4.600 | 3.800 | 3.880 | 3.724 | 1,071,026 |
| 2025-02-19 | 4.840 | 4.850 | 4.650 | 4.700 | 4.511 | 229,314 |
| 2025-02-18 | 4.690 | 4.850 | 4.570 | 4.710 | 4.520 | 311,365 |
| 2025-02-17 | 4.600 | 4.840 | 4.500 | 4.690 | 4.501 | 137,525 |
| 2025-02-14 | 4.650 | 4.780 | 4.530 | 4.580 | 4.395 | 35,455 |
| 2025-02-13 | 4.750 | 4.750 | 4.530 | 4.650 | 4.463 | 108,852 |
| 2025-02-12 | 4.520 | 4.910 | 4.500 | 4.750 | 4.559 | 129,991 |
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.