Angler Gaming plc (XSAT:ANGL)
Sweden · Delayed Price · Currency is SEK 3.620
+0.070 (1.97%)
At close: May 19, 2026
Angler Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 3.13 | 3.43 | 3.10 | 3.11 | 3.11 | -4.60% | 56,851 |
| Mar 27, 2026 | 3.25 | 3.29 | 3.12 | 3.26 | 3.26 | 6.89% | 78,718 |
| Mar 25, 2026 | 3.05 | 3.28 | 3.05 | 3.05 | 3.05 | -1.29% | 49,424 |
| Mar 24, 2026 | 3.16 | 3.29 | 3.09 | 3.09 | 3.09 | -1.90% | 76,958 |
| Mar 23, 2026 | 3.39 | 3.39 | 3.05 | 3.15 | 3.15 | -1.87% | 42,216 |
| Mar 20, 2026 | 3.38 | 3.38 | 3.21 | 3.21 | 3.21 | 0.31% | 25,511 |
| Mar 19, 2026 | 3.36 | 3.36 | 3.04 | 3.20 | 3.20 | -2.74% | 80,037 |
| Mar 18, 2026 | 3.41 | 3.66 | 3.16 | 3.29 | 3.29 | -7.32% | 53,813 |
| Mar 17, 2026 | 3.56 | 3.71 | 3.25 | 3.55 | 3.55 | -4.31% | 24,598 |
| Mar 16, 2026 | 3.69 | 3.85 | 3.61 | 3.71 | 3.71 | -1.07% | 39,131 |
| Mar 13, 2026 | 3.75 | 3.84 | 3.66 | 3.75 | 3.75 | 3.02% | 65,326 |
| Mar 12, 2026 | 3.54 | 3.73 | 3.53 | 3.64 | 3.64 | 2.54% | 228,973 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.47 | 3.55 | 3.55 | -1.11% | 26,576 |
| Mar 10, 2026 | 3.48 | 3.59 | 3.44 | 3.59 | 3.59 | 2.57% | 82,161 |
| Mar 9, 2026 | 3.37 | 3.50 | 3.24 | 3.50 | 3.50 | 3.86% | 190,008 |
| Mar 6, 2026 | 3.40 | 3.40 | 3.21 | 3.37 | 3.37 | 2.12% | 136,071 |
| Mar 5, 2026 | 3.29 | 3.40 | 3.22 | 3.30 | 3.30 | - | 125,148 |
| Mar 4, 2026 | 3.16 | 3.38 | 3.15 | 3.30 | 3.30 | 4.43% | 259,577 |
| Mar 3, 2026 | 3.01 | 3.19 | 3.01 | 3.16 | 3.16 | 4.64% | 116,876 |