Angler Gaming Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.500 | 5.620 | 5.500 | 5.600 | 5.600 | 35,949 |
| 2026-10-15 | 5.480 | 5.680 | 5.480 | 5.480 | 5.480 | 39,718 |
| 2026-10-14 | 5.500 | 5.580 | 5.480 | 5.480 | 5.480 | 10,258 |
| 2026-10-13 | 5.500 | 5.560 | 5.480 | 5.480 | 5.480 | 95,820 |
| 2026-10-12 | 5.540 | 5.640 | 5.500 | 5.500 | 5.500 | 77,742 |
| 2026-10-09 | 5.520 | 5.580 | 5.500 | 5.540 | 5.540 | 20,301 |
| 2026-10-08 | 5.540 | 5.580 | 5.480 | 5.500 | 5.500 | 72,425 |
| 2026-10-07 | 5.600 | 5.660 | 5.540 | 5.540 | 5.540 | 15,743 |
| 2026-10-06 | 5.600 | 5.620 | 5.380 | 5.500 | 5.500 | 139,918 |
| 2026-10-05 | 5.560 | 5.660 | 5.540 | 5.580 | 5.580 | 74,011 |
| 2026-10-02 | 5.600 | 5.740 | 5.560 | 5.600 | 5.600 | 66,593 |
| 2026-10-01 | 5.640 | 5.760 | 5.540 | 5.540 | 5.540 | 33,094 |
| 2026-09-30 | 5.680 | 5.680 | 5.500 | 5.560 | 5.560 | 42,084 |
| 2026-09-29 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 26,498 |
| 2026-09-28 | 5.540 | 5.600 | 5.460 | 5.600 | 5.600 | 77,717 |
| 2026-09-25 | 5.600 | 5.600 | 5.440 | 5.460 | 5.460 | 159,987 |
| 2026-09-24 | 5.660 | 5.760 | 5.380 | 5.600 | 5.600 | 141,477 |
| 2026-09-23 | 5.540 | 5.760 | 5.540 | 5.700 | 5.700 | 26,525 |
| 2026-09-22 | 5.540 | 5.640 | 5.500 | 5.600 | 5.600 | 91,056 |
| 2026-09-21 | 5.600 | 5.700 | 5.560 | 5.560 | 5.560 | 21,536 |
| 2026-09-18 | 5.620 | 5.760 | 5.580 | 5.600 | 5.600 | 75,274 |
Page 1 of 1 · 21 trading days
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.