Angler Gaming plc (XSAT:ANGL)
Sweden · Delayed Price · Currency is SEK 4.110
-0.040 (-0.96%)
At close: Jun 12, 2026
Angler Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.10 | 4.20 | 4.02 | 4.11 | 4.11 | -0.96% | 154,657 |
| Jun 11, 2026 | 4.15 | 4.33 | 4.12 | 4.15 | 4.15 | -1.43% | 40,832 |
| Jun 10, 2026 | 4.24 | 4.37 | 4.12 | 4.21 | 4.21 | -2.09% | 85,248 |
| Jun 9, 2026 | 4.43 | 4.43 | 4.19 | 4.30 | 4.30 | -0.69% | 78,654 |
| Jun 8, 2026 | 4.21 | 4.39 | 4.20 | 4.33 | 4.33 | 0.70% | 139,790 |
| Jun 5, 2026 | 4.39 | 4.39 | 4.26 | 4.30 | 4.30 | -2.27% | 168,691 |
| Jun 4, 2026 | 4.40 | 4.47 | 4.32 | 4.40 | 4.40 | -2.00% | 78,985 |
| Jun 3, 2026 | 4.56 | 4.60 | 4.36 | 4.49 | 4.49 | -1.32% | 107,720 |
| Jun 2, 2026 | 4.65 | 4.65 | 4.26 | 4.55 | 4.55 | 0.44% | 331,885 |
| Jun 1, 2026 | 4.63 | 4.65 | 4.50 | 4.53 | 4.53 | -1.31% | 198,591 |
| May 29, 2026 | 4.58 | 4.64 | 4.39 | 4.59 | 4.59 | 1.10% | 80,568 |
| May 28, 2026 | 4.57 | 4.65 | 4.44 | 4.54 | 4.54 | -0.22% | 540,662 |
| May 27, 2026 | 4.33 | 4.60 | 4.33 | 4.55 | 4.55 | 3.64% | 410,667 |
| May 26, 2026 | 4.13 | 4.52 | 4.13 | 4.39 | 4.39 | 3.54% | 574,784 |
| May 25, 2026 | 4.29 | 4.35 | 4.17 | 4.24 | 4.24 | -1.17% | 270,741 |
| May 22, 2026 | 4.22 | 4.36 | 4.20 | 4.29 | 4.29 | -0.23% | 387,346 |
| May 21, 2026 | 4.40 | 4.55 | 4.20 | 4.30 | 4.30 | -1.38% | 745,466 |
| May 20, 2026 | 4.07 | 4.71 | 4.07 | 4.36 | 4.36 | 20.44% | 2,773,338 |
| May 19, 2026 | 3.60 | 3.68 | 3.55 | 3.62 | 3.62 | 1.97% | 61,470 |
| May 18, 2026 | 3.54 | 3.65 | 3.53 | 3.55 | 3.55 | 0.57% | 70,453 |
| May 15, 2026 | 3.50 | 3.53 | 3.41 | 3.53 | 3.53 | 0.86% | 85,204 |
| May 13, 2026 | 3.37 | 3.60 | 3.30 | 3.50 | 3.50 | 3.86% | 102,255 |
| May 12, 2026 | 3.38 | 3.38 | 3.30 | 3.37 | 3.37 | 2.12% | 106,645 |
| May 11, 2026 | 3.37 | 3.37 | 3.28 | 3.30 | 3.30 | -4.07% | 15,209 |
| May 8, 2026 | 3.37 | 3.44 | 3.36 | 3.44 | 3.44 | - | 50,761 |
| May 7, 2026 | 3.40 | 3.44 | 3.30 | 3.44 | 3.44 | 1.18% | 69,607 |
| May 6, 2026 | 3.36 | 3.40 | 3.31 | 3.40 | 3.40 | 0.29% | 24,674 |
| May 5, 2026 | 3.26 | 3.40 | 3.26 | 3.39 | 3.39 | - | 32,767 |
| May 4, 2026 | 3.37 | 3.40 | 3.29 | 3.39 | 3.39 | 0.30% | 53,613 |
| Apr 30, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 2.42% | 40,257 |
| Apr 29, 2026 | 3.30 | 3.30 | 3.22 | 3.30 | 3.30 | 1.54% | 87,058 |
| Apr 28, 2026 | 3.22 | 3.29 | 3.21 | 3.25 | 3.25 | -1.52% | 34,237 |
| Apr 27, 2026 | 3.22 | 3.35 | 3.22 | 3.30 | 3.30 | -0.60% | 100,186 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.27 | 3.32 | 3.32 | -2.35% | 51,682 |
| Apr 23, 2026 | 3.40 | 3.41 | 3.29 | 3.40 | 3.40 | 2.10% | 128,543 |
| Apr 22, 2026 | 3.25 | 3.41 | 3.25 | 3.33 | 3.33 | 1.22% | 89,296 |
| Apr 21, 2026 | 3.42 | 3.42 | 3.25 | 3.29 | 3.29 | -0.30% | 79,876 |
| Apr 20, 2026 | 3.30 | 3.41 | 3.25 | 3.30 | 3.30 | -1.20% | 56,946 |
| Apr 17, 2026 | 3.42 | 3.42 | 3.29 | 3.34 | 3.34 | -0.89% | 34,582 |
| Apr 16, 2026 | 3.25 | 3.42 | 3.16 | 3.37 | 3.37 | 2.12% | 106,426 |
| Apr 15, 2026 | 3.27 | 3.39 | 3.12 | 3.30 | 3.30 | 2.48% | 134,416 |
| Apr 14, 2026 | 3.40 | 3.40 | 3.10 | 3.22 | 3.22 | -3.30% | 206,553 |
| Apr 13, 2026 | 3.15 | 3.39 | 3.04 | 3.33 | 3.33 | 4.06% | 60,852 |
| Apr 10, 2026 | 3.39 | 3.39 | 3.03 | 3.20 | 3.20 | - | 22,958 |
| Apr 9, 2026 | 3.19 | 3.20 | 3.05 | 3.20 | 3.20 | - | 28,966 |
| Apr 8, 2026 | 3.21 | 3.43 | 3.16 | 3.20 | 3.20 | -2.74% | 136,809 |
| Apr 7, 2026 | 3.24 | 3.44 | 3.21 | 3.29 | 3.29 | 0.30% | 33,432 |
| Apr 2, 2026 | 3.37 | 3.37 | 3.19 | 3.28 | 3.28 | -0.91% | 13,950 |
| Apr 1, 2026 | 3.37 | 3.37 | 3.15 | 3.31 | 3.31 | -1.19% | 16,893 |
| Mar 31, 2026 | 3.12 | 3.35 | 3.03 | 3.35 | 3.35 | 7.72% | 124,487 |