Angler Gaming plc (XSAT:ANGL)
Sweden · Delayed Price · Currency is SEK 5.66
+0.02 (0.35%)
At close: Aug 26, 2026
Angler Gaming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.74 | 5.84 | 5.52 | 5.66 | 5.66 | 0.35% | 122,844 |
| Aug 25, 2026 | 5.60 | 5.86 | 5.60 | 5.64 | 5.64 | -0.70% | 205,044 |
| Aug 24, 2026 | 5.66 | 5.90 | 5.56 | 5.68 | 5.68 | 0.35% | 704,212 |
| Aug 21, 2026 | 5.68 | 5.86 | 5.40 | 5.66 | 5.66 | -0.70% | 765,676 |
| Aug 20, 2026 | 5.34 | 5.94 | 5.34 | 5.70 | 5.70 | 15.62% | 1,509,104 |
| Aug 19, 2026 | 4.91 | 5.08 | 4.90 | 4.93 | 4.93 | -0.60% | 113,731 |
| Aug 18, 2026 | 4.91 | 5.06 | 4.90 | 4.96 | 4.96 | -0.20% | 220,487 |
| Aug 17, 2026 | 4.80 | 5.00 | 4.80 | 4.97 | 4.97 | 2.47% | 119,171 |
| Aug 14, 2026 | 4.76 | 4.90 | 4.75 | 4.85 | 4.85 | -0.41% | 112,062 |
| Aug 13, 2026 | 4.80 | 4.88 | 4.72 | 4.87 | 4.87 | -0.61% | 27,301 |
| Aug 12, 2026 | 4.75 | 4.90 | 4.69 | 4.90 | 4.90 | 0.41% | 69,990 |
| Aug 11, 2026 | 4.83 | 4.91 | 4.75 | 4.88 | 4.88 | -1.01% | 56,123 |
| Aug 10, 2026 | 4.93 | 4.98 | 4.61 | 4.93 | 4.93 | 1.44% | 119,981 |
| Aug 7, 2026 | 4.80 | 5.10 | 4.78 | 4.86 | 4.86 | -1.62% | 158,829 |
| Aug 6, 2026 | 4.70 | 4.94 | 4.61 | 4.94 | 4.94 | 3.35% | 59,371 |
| Aug 5, 2026 | 4.72 | 4.80 | 4.58 | 4.78 | 4.78 | -0.62% | 68,136 |
| Aug 4, 2026 | 4.70 | 4.94 | 4.66 | 4.81 | 4.81 | 2.34% | 72,108 |
| Aug 3, 2026 | 4.44 | 5.00 | 4.40 | 4.70 | 4.70 | 5.86% | 170,322 |
| Jul 31, 2026 | 4.46 | 4.50 | 4.41 | 4.44 | 4.44 | -0.67% | 39,174 |
| Jul 30, 2026 | 4.45 | 4.47 | 4.35 | 4.47 | 4.47 | 0.45% | 8,496 |
| Jul 29, 2026 | 4.36 | 4.47 | 4.36 | 4.45 | 4.45 | 0.23% | 63,336 |
| Jul 28, 2026 | 4.28 | 4.45 | 4.25 | 4.44 | 4.44 | 2.07% | 51,119 |
| Jul 27, 2026 | 4.26 | 4.37 | 4.21 | 4.35 | 4.35 | -0.46% | 105,806 |
| Jul 24, 2026 | 4.20 | 4.37 | 4.20 | 4.37 | 4.37 | 2.58% | 13,849 |
| Jul 23, 2026 | 4.18 | 4.36 | 4.18 | 4.26 | 4.26 | 1.91% | 26,706 |
| Jul 22, 2026 | 4.24 | 4.29 | 4.18 | 4.18 | 4.18 | -2.79% | 34,509 |
| Jul 21, 2026 | 4.17 | 4.40 | 4.15 | 4.30 | 4.30 | 1.42% | 36,854 |
| Jul 20, 2026 | 4.27 | 4.34 | 4.20 | 4.24 | 4.24 | -2.53% | 81,910 |
| Jul 17, 2026 | 4.31 | 4.38 | 4.25 | 4.35 | 4.35 | 0.23% | 24,085 |
| Jul 16, 2026 | 4.38 | 4.44 | 4.22 | 4.34 | 4.34 | -0.91% | 121,615 |
| Jul 15, 2026 | 4.39 | 4.44 | 4.30 | 4.38 | 4.38 | - | 119,732 |
| Jul 14, 2026 | 4.49 | 4.49 | 4.37 | 4.38 | 4.38 | -0.45% | 28,367 |
| Jul 13, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 3.53% | 29,751 |
| Jul 10, 2026 | 4.31 | 4.33 | 4.25 | 4.25 | 4.25 | -1.16% | 25,679 |
| Jul 9, 2026 | 4.28 | 4.37 | 4.24 | 4.30 | 4.30 | -0.23% | 34,300 |
| Jul 8, 2026 | 4.33 | 4.33 | 4.22 | 4.31 | 4.31 | -1.15% | 64,517 |
| Jul 7, 2026 | 4.34 | 4.39 | 4.30 | 4.36 | 4.36 | - | 44,328 |
| Jul 6, 2026 | 4.24 | 4.36 | 4.18 | 4.36 | 4.36 | 0.93% | 58,237 |
| Jul 3, 2026 | 4.32 | 4.34 | 4.18 | 4.32 | 4.32 | - | 13,540 |
| Jul 2, 2026 | 4.24 | 4.37 | 4.20 | 4.32 | 4.32 | 1.41% | 21,450 |
| Jul 1, 2026 | 4.14 | 4.32 | 4.14 | 4.26 | 4.26 | 3.40% | 40,141 |
| Jun 30, 2026 | 4.29 | 4.29 | 4.12 | 4.12 | 4.12 | -1.44% | 30,918 |
| Jun 29, 2026 | 4.20 | 4.27 | 4.03 | 4.18 | 4.18 | -1.18% | 65,173 |
| Jun 26, 2026 | 4.12 | 4.31 | 4.12 | 4.23 | 4.23 | 0.24% | 16,113 |
| Jun 25, 2026 | 4.16 | 4.29 | 4.16 | 4.22 | 4.22 | -0.24% | 80,880 |
| Jun 24, 2026 | 4.10 | 4.34 | 4.10 | 4.23 | 4.23 | 2.67% | 16,398 |
| Jun 23, 2026 | 4.09 | 4.20 | 4.09 | 4.12 | 4.12 | -0.48% | 61,927 |
| Jun 22, 2026 | 4.08 | 4.14 | 4.06 | 4.14 | 4.14 | 0.24% | 107,258 |
| Jun 18, 2026 | 4.13 | 4.13 | 4.03 | 4.13 | 4.13 | 0.49% | 34,991 |
| Jun 17, 2026 | 4.08 | 4.12 | 4.01 | 4.11 | 4.11 | 0.74% | 142,056 |