Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 4.370 | 4.700 | 4.370 | 4.520 | 4.338 | 28,683 |
| 2025-02-10 | 4.480 | 4.480 | 4.390 | 4.400 | 4.223 | 45,198 |
| 2025-02-07 | 4.500 | 4.660 | 4.380 | 4.520 | 4.338 | 51,362 |
| 2025-02-06 | 4.510 | 4.760 | 4.420 | 4.580 | 4.395 | 59,002 |
| 2025-02-05 | 4.700 | 4.730 | 4.410 | 4.410 | 4.232 | 95,599 |
| 2025-02-04 | 4.600 | 4.940 | 4.530 | 4.750 | 4.559 | 50,068 |
| 2025-02-03 | 4.600 | 4.650 | 4.360 | 4.650 | 4.463 | 98,120 |
| 2025-01-31 | 4.560 | 4.750 | 4.550 | 4.610 | 4.424 | 86,935 |
| 2025-01-30 | 4.430 | 4.580 | 4.430 | 4.560 | 4.376 | 11,857 |
| 2025-01-29 | 4.470 | 4.740 | 4.470 | 4.530 | 4.347 | 29,485 |
| 2025-01-28 | 4.410 | 4.700 | 4.350 | 4.600 | 4.415 | 59,174 |
| 2025-01-27 | 4.590 | 4.590 | 4.360 | 4.490 | 4.309 | 61,187 |
| 2025-01-24 | 4.650 | 4.700 | 4.460 | 4.680 | 4.491 | 64,866 |
| 2025-01-23 | 4.400 | 4.690 | 4.350 | 4.690 | 4.501 | 57,572 |
| 2025-01-22 | 4.330 | 4.500 | 4.330 | 4.440 | 4.261 | 51,727 |
| 2025-01-21 | 4.460 | 4.480 | 4.380 | 4.400 | 4.223 | 23,559 |
| 2025-01-20 | 4.330 | 4.500 | 4.330 | 4.450 | 4.271 | 26,845 |
| 2025-01-17 | 4.550 | 4.580 | 4.370 | 4.420 | 4.242 | 24,034 |
| 2025-01-16 | 4.470 | 4.660 | 4.400 | 4.480 | 4.300 | 22,642 |
| 2025-01-15 | 4.560 | 4.600 | 4.350 | 4.520 | 4.338 | 42,995 |
| 2025-01-14 | 4.450 | 4.520 | 4.330 | 4.520 | 4.338 | 43,250 |
| 2025-01-13 | 4.510 | 4.510 | 4.300 | 4.450 | 4.271 | 58,265 |
| 2025-01-10 | 4.730 | 4.730 | 4.490 | 4.600 | 4.415 | 35,759 |
| 2025-01-09 | 4.800 | 4.810 | 4.720 | 4.730 | 4.539 | 49,909 |
| 2025-01-08 | 4.730 | 4.880 | 4.730 | 4.760 | 4.568 | 37,658 |
| 2025-01-07 | 4.760 | 4.970 | 4.600 | 4.820 | 4.626 | 51,651 |
| 2025-01-03 | 4.710 | 4.920 | 4.710 | 4.820 | 4.626 | 27,325 |
| 2025-01-02 | 4.550 | 5.260 | 4.520 | 4.800 | 4.607 | 31,102 |
| 2024-12-30 | 4.560 | 4.630 | 4.540 | 4.550 | 4.367 | 53,181 |
| 2024-12-27 | 4.530 | 4.860 | 4.510 | 4.620 | 4.434 | 52,527 |
| 2024-12-23 | 4.430 | 4.700 | 4.430 | 4.560 | 4.376 | 108,644 |
| 2024-12-20 | 4.580 | 4.960 | 4.400 | 4.670 | 4.482 | 81,411 |
| 2024-12-19 | 4.740 | 4.740 | 4.400 | 4.680 | 4.491 | 94,173 |
| 2024-12-18 | 4.900 | 4.920 | 4.710 | 4.840 | 4.645 | 82,206 |
| 2024-12-17 | 4.640 | 5.160 | 4.600 | 4.920 | 4.722 | 372,310 |
| 2024-12-16 | 4.200 | 4.730 | 4.200 | 4.640 | 4.453 | 392,977 |
| 2024-12-13 | 4.170 | 4.290 | 4.000 | 4.290 | 4.117 | 55,659 |
| 2024-12-12 | 3.770 | 4.170 | 3.720 | 4.170 | 4.002 | 229,212 |
| 2024-12-11 | 3.690 | 3.870 | 3.640 | 3.780 | 3.628 | 58,671 |
| 2024-12-10 | 3.710 | 3.740 | 3.630 | 3.690 | 3.541 | 45,288 |
| 2024-12-09 | 3.710 | 3.890 | 3.640 | 3.710 | 3.561 | 113,486 |
| 2024-12-06 | 3.720 | 3.850 | 3.700 | 3.710 | 3.561 | 35,385 |
| 2024-12-05 | 3.700 | 3.850 | 3.700 | 3.730 | 3.580 | 46,046 |
| 2024-12-04 | 3.800 | 3.800 | 3.660 | 3.760 | 3.609 | 306,015 |
| 2024-12-03 | 3.740 | 3.930 | 3.740 | 3.800 | 3.647 | 42,907 |
| 2024-12-02 | 3.800 | 3.910 | 3.700 | 3.740 | 3.589 | 113,642 |
| 2024-11-29 | 3.840 | 3.980 | 3.750 | 3.800 | 3.647 | 30,952 |
| 2024-11-28 | 3.960 | 3.980 | 3.800 | 3.880 | 3.724 | 66,378 |
| 2024-11-27 | 3.840 | 4.190 | 3.840 | 3.950 | 3.791 | 42,189 |
| 2024-11-26 | 3.700 | 3.900 | 3.650 | 3.900 | 3.743 | 142,675 |
| 2024-11-25 | 3.700 | 3.980 | 3.700 | 3.700 | 3.551 | 69,149 |
| 2024-11-22 | 3.760 | 3.980 | 3.760 | 3.800 | 3.647 | 114,291 |
| 2024-11-21 | 3.850 | 4.000 | 3.760 | 4.000 | 3.839 | 141,923 |
| 2024-11-20 | 3.950 | 3.990 | 3.900 | 3.900 | 3.743 | 42,872 |
| 2024-11-19 | 4.040 | 4.040 | 3.930 | 3.990 | 3.829 | 38,672 |
| 2024-11-18 | 3.970 | 4.100 | 3.900 | 4.000 | 3.839 | 85,262 |
| 2024-11-15 | 4.170 | 4.170 | 3.900 | 3.970 | 3.810 | 140,413 |
| 2024-11-14 | 4.500 | 4.500 | 4.150 | 4.200 | 4.031 | 250,733 |
| 2024-11-13 | 4.400 | 4.600 | 4.260 | 4.510 | 4.328 | 67,300 |
| 2024-11-12 | 4.300 | 4.460 | 4.260 | 4.460 | 4.280 | 94,313 |
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.