Angler Gaming plc (XSAT:ANGL)
Sweden · Delayed Price · Currency is SEK 4.940
+0.160 (3.35%)
At close: Aug 6, 2026
Angler Gaming Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.08 | 4.17 | 4.07 | 4.08 | 4.08 | -0.49% | 44,539 |
| Jun 15, 2026 | 4.09 | 4.17 | 4.07 | 4.10 | 4.10 | -0.24% | 39,022 |
| 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 |