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 |
| 2026-09-17 | 5.680 | 5.760 | 5.620 | 5.680 | 5.680 | 57,776 |
| 2026-09-16 | 5.640 | 5.720 | 5.600 | 5.680 | 5.680 | 30,258 |
| 2026-09-15 | 5.640 | 5.780 | 5.580 | 5.620 | 5.620 | 140,697 |
| 2026-09-14 | 5.660 | 5.800 | 5.540 | 5.780 | 5.780 | 66,342 |
| 2026-09-11 | 5.680 | 5.720 | 5.620 | 5.660 | 5.660 | 43,378 |
| 2026-09-10 | 5.780 | 5.780 | 5.700 | 5.720 | 5.720 | 78,447 |
| 2026-09-09 | 5.780 | 5.800 | 5.700 | 5.780 | 5.780 | 60,372 |
| 2026-09-08 | 5.820 | 5.820 | 5.720 | 5.760 | 5.760 | 44,520 |
| 2026-09-07 | 5.700 | 5.820 | 5.680 | 5.720 | 5.720 | 49,108 |
| 2026-09-04 | 5.800 | 5.820 | 5.600 | 5.680 | 5.680 | 115,883 |
| 2026-09-03 | 5.720 | 5.840 | 5.560 | 5.740 | 5.740 | 94,716 |
| 2026-09-02 | 5.620 | 5.680 | 5.520 | 5.640 | 5.640 | 128,511 |
| 2026-09-01 | 5.600 | 5.780 | 5.540 | 5.640 | 5.640 | 166,510 |
| 2026-08-31 | 5.500 | 5.720 | 5.420 | 5.560 | 5.560 | 70,058 |
| 2026-08-28 | 5.560 | 5.640 | 5.420 | 5.640 | 5.640 | 129,602 |
| 2026-08-27 | 5.680 | 5.740 | 5.480 | 5.560 | 5.560 | 211,711 |
| 2026-08-26 | 5.740 | 5.840 | 5.520 | 5.660 | 5.660 | 122,844 |
| 2026-08-25 | 5.600 | 5.860 | 5.600 | 5.640 | 5.640 | 205,044 |
| 2026-08-24 | 5.660 | 5.900 | 5.560 | 5.680 | 5.680 | 704,212 |
| 2026-08-21 | 5.680 | 5.860 | 5.400 | 5.660 | 5.660 | 765,676 |
| 2026-08-20 | 5.340 | 5.940 | 5.340 | 5.700 | 5.700 | 1,509,104 |
| 2026-08-19 | 4.910 | 5.080 | 4.900 | 4.930 | 4.930 | 113,731 |
| 2026-08-18 | 4.910 | 5.060 | 4.900 | 4.960 | 4.960 | 220,487 |
| 2026-08-17 | 4.800 | 5.000 | 4.800 | 4.970 | 4.970 | 119,171 |
| 2026-08-14 | 4.760 | 4.900 | 4.750 | 4.850 | 4.850 | 112,062 |
| 2026-08-13 | 4.800 | 4.880 | 4.720 | 4.870 | 4.870 | 27,301 |
| 2026-08-12 | 4.750 | 4.900 | 4.690 | 4.900 | 4.900 | 69,990 |
| 2026-08-11 | 4.830 | 4.910 | 4.750 | 4.880 | 4.880 | 56,123 |
| 2026-08-10 | 4.930 | 4.980 | 4.610 | 4.930 | 4.930 | 119,981 |
| 2026-08-07 | 4.800 | 5.100 | 4.780 | 4.860 | 4.860 | 158,829 |
| 2026-08-06 | 4.700 | 4.940 | 4.610 | 4.940 | 4.940 | 59,371 |
| 2026-08-05 | 4.720 | 4.800 | 4.580 | 4.780 | 4.780 | 68,136 |
| 2026-08-04 | 4.700 | 4.940 | 4.660 | 4.810 | 4.810 | 72,108 |
| 2026-08-03 | 4.440 | 5.000 | 4.400 | 4.700 | 4.700 | 170,322 |
| 2026-07-31 | 4.460 | 4.500 | 4.410 | 4.440 | 4.440 | 39,174 |
| 2026-07-30 | 4.450 | 4.470 | 4.350 | 4.470 | 4.470 | 8,496 |
| 2026-07-29 | 4.360 | 4.470 | 4.360 | 4.450 | 4.450 | 63,336 |
| 2026-07-28 | 4.280 | 4.450 | 4.250 | 4.440 | 4.440 | 51,119 |
| 2026-07-27 | 4.260 | 4.370 | 4.210 | 4.350 | 4.350 | 105,806 |
Page 1 of 3 · 127 trading daysOlder →
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.