Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 4.320 | 4.480 | 4.290 | 4.330 | 4.156 | 54,098 |
| 2024-11-08 | 4.200 | 4.770 | 4.130 | 4.480 | 4.300 | 96,206 |
| 2024-11-07 | 4.490 | 4.490 | 4.250 | 4.390 | 4.213 | 53,902 |
| 2024-11-06 | 4.500 | 4.500 | 4.390 | 4.390 | 4.213 | 19,777 |
| 2024-11-05 | 4.430 | 4.640 | 4.400 | 4.450 | 4.271 | 10,050 |
| 2024-11-04 | 4.520 | 4.570 | 4.420 | 4.500 | 4.319 | 53,619 |
| 2024-11-01 | 4.500 | 4.690 | 4.420 | 4.520 | 4.338 | 23,299 |
| 2024-10-31 | 4.540 | 4.700 | 4.450 | 4.680 | 4.491 | 10,878 |
| 2024-10-30 | 4.550 | 4.680 | 4.390 | 4.680 | 4.491 | 71,934 |
| 2024-10-29 | 4.730 | 4.890 | 4.480 | 4.550 | 4.367 | 123,193 |
| 2024-10-28 | 4.260 | 4.980 | 4.250 | 4.810 | 4.616 | 160,491 |
| 2024-10-25 | 4.210 | 4.500 | 4.210 | 4.390 | 4.213 | 81,241 |
| 2024-10-24 | 4.250 | 4.350 | 4.250 | 4.350 | 4.175 | 54,215 |
| 2024-10-23 | 4.200 | 4.350 | 4.200 | 4.240 | 4.069 | 23,276 |
| 2024-10-22 | 4.280 | 4.350 | 4.160 | 4.260 | 4.088 | 71,674 |
| 2024-10-21 | 4.440 | 4.510 | 4.300 | 4.300 | 4.127 | 54,705 |
| 2024-10-18 | 4.460 | 4.580 | 4.230 | 4.440 | 4.261 | 104,245 |
| 2024-10-17 | 4.220 | 4.900 | 4.150 | 4.420 | 4.242 | 105,488 |
| 2024-10-16 | 4.350 | 4.620 | 4.260 | 4.300 | 4.127 | 21,929 |
| 2024-10-15 | 4.200 | 4.410 | 4.200 | 4.350 | 4.175 | 50,323 |
| 2024-10-14 | 4.300 | 4.400 | 4.150 | 4.350 | 4.175 | 60,353 |
| 2024-10-11 | 4.230 | 4.360 | 4.170 | 4.300 | 4.127 | 77,162 |
| 2024-10-10 | 4.150 | 4.290 | 4.150 | 4.230 | 4.060 | 5,215 |
| 2024-10-09 | 4.150 | 4.290 | 4.150 | 4.220 | 4.050 | 39,333 |
| 2024-10-08 | 4.290 | 4.420 | 4.170 | 4.280 | 4.108 | 43,412 |
| 2024-10-07 | 4.210 | 4.290 | 4.180 | 4.290 | 4.117 | 27,273 |
| 2024-10-04 | 4.300 | 4.470 | 4.150 | 4.210 | 4.040 | 25,563 |
| 2024-10-03 | 4.160 | 4.570 | 4.160 | 4.300 | 4.127 | 51,467 |
| 2024-10-02 | 4.290 | 4.600 | 4.140 | 4.160 | 3.992 | 22,687 |
| 2024-10-01 | 4.310 | 4.610 | 4.250 | 4.290 | 4.117 | 90,739 |
| 2024-09-30 | 4.230 | 4.400 | 4.230 | 4.250 | 4.079 | 42,783 |
| 2024-09-27 | 4.350 | 4.420 | 4.310 | 4.310 | 4.136 | 32,461 |
| 2024-09-26 | 4.300 | 4.440 | 4.220 | 4.350 | 4.175 | 32,255 |
| 2024-09-25 | 4.230 | 4.430 | 4.230 | 4.300 | 4.127 | 41,438 |
| 2024-09-24 | 4.450 | 4.450 | 4.220 | 4.230 | 4.060 | 38,196 |
| 2024-09-23 | 4.300 | 4.310 | 4.130 | 4.300 | 4.127 | 73,084 |
| 2024-09-20 | 4.240 | 4.430 | 4.170 | 4.300 | 4.127 | 22,252 |
| 2024-09-19 | 4.180 | 4.560 | 4.180 | 4.260 | 4.088 | 41,146 |
| 2024-09-18 | 4.200 | 4.300 | 4.100 | 4.180 | 4.012 | 44,752 |
| 2024-09-17 | 4.150 | 4.370 | 4.150 | 4.240 | 4.069 | 49,574 |
| 2024-09-16 | 4.100 | 4.370 | 4.100 | 4.250 | 4.079 | 3,675 |
| 2024-09-13 | 4.220 | 4.440 | 4.130 | 4.420 | 4.242 | 22,572 |
| 2024-09-12 | 4.220 | 4.580 | 4.220 | 4.440 | 4.261 | 4,250 |
| 2024-09-11 | 4.280 | 4.450 | 4.280 | 4.440 | 4.261 | 39,725 |
| 2024-09-10 | 4.310 | 4.600 | 4.200 | 4.250 | 4.079 | 50,674 |
| 2024-09-09 | 4.000 | 4.690 | 4.000 | 4.310 | 4.136 | 55,564 |
| 2024-09-06 | 4.500 | 4.500 | 4.340 | 4.390 | 4.213 | 43,390 |
| 2024-09-05 | 4.100 | 4.530 | 4.100 | 4.480 | 4.300 | 28,569 |
| 2024-09-04 | 4.320 | 4.320 | 4.100 | 4.250 | 4.079 | 100,552 |
| 2024-09-03 | 4.370 | 4.450 | 4.260 | 4.320 | 4.146 | 67,900 |
| 2024-09-02 | 4.460 | 4.600 | 4.370 | 4.450 | 4.271 | 129,613 |
| 2024-08-30 | 4.700 | 4.700 | 4.600 | 4.600 | 4.415 | 19,356 |
| 2024-08-29 | 4.710 | 4.710 | 4.610 | 4.690 | 4.501 | 89,272 |
| 2024-08-28 | 4.670 | 4.790 | 4.600 | 4.690 | 4.501 | 18,115 |
| 2024-08-27 | 4.690 | 4.800 | 4.620 | 4.670 | 4.482 | 71,866 |
| 2024-08-26 | 4.740 | 4.780 | 4.620 | 4.700 | 4.511 | 22,748 |
| 2024-08-23 | 4.550 | 4.950 | 4.550 | 4.720 | 4.530 | 39,919 |
| 2024-08-22 | 4.710 | 4.800 | 4.530 | 4.550 | 4.367 | 105,819 |
| 2024-08-21 | 4.900 | 4.900 | 4.600 | 4.730 | 4.539 | 91,754 |
| 2024-08-20 | 4.940 | 5.180 | 4.550 | 4.760 | 4.568 | 227,567 |
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.