Angler Gaming plc (XSAT:ANGL)
Sweden
· Delayed Price · Currency is SEK 3.370
+0.070 (2.12%)
At close: Mar 6, 2026
Angler Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 2.94 | 3.07 | 2.90 | 3.02 | 3.02 | 1.00% | 93,050 |
| Feb 27, 2026 | 3.05 | 3.09 | 2.98 | 2.99 | 2.99 | -1.97% | 56,850 |
| Feb 26, 2026 | 2.98 | 3.09 | 2.98 | 3.05 | 3.05 | 0.33% | 57,002 |
| Feb 25, 2026 | 3.09 | 3.10 | 3.00 | 3.04 | 3.04 | -1.94% | 47,253 |
| Feb 24, 2026 | 3.10 | 3.23 | 3.10 | 3.10 | 3.10 | -2.82% | 30,605 |
| Feb 23, 2026 | 3.23 | 3.25 | 3.08 | 3.19 | 3.19 | -1.85% | 30,303 |
| Feb 20, 2026 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -1.52% | 45,528 |
| Feb 19, 2026 | 3.02 | 3.40 | 3.02 | 3.30 | 3.30 | 5.43% | 376,463 |
| Feb 18, 2026 | 3.17 | 3.17 | 2.96 | 3.13 | 3.13 | 1.62% | 42,286 |
| Feb 17, 2026 | 2.96 | 3.14 | 2.96 | 3.08 | 3.08 | - | 13,709 |
| Feb 16, 2026 | 3.13 | 3.14 | 3.02 | 3.08 | 3.08 | -1.60% | 14,235 |
| Feb 13, 2026 | 2.91 | 3.17 | 2.90 | 3.13 | 3.13 | 3.64% | 45,102 |
| Feb 12, 2026 | 3.16 | 3.16 | 2.90 | 3.02 | 3.02 | 1.68% | 43,708 |
| Feb 11, 2026 | 3.01 | 3.07 | 2.93 | 2.97 | 2.97 | -2.62% | 26,068 |
| Feb 10, 2026 | 2.99 | 3.05 | 2.95 | 3.05 | 3.05 | 2.01% | 54,751 |
| Feb 9, 2026 | 2.99 | 3.00 | 2.93 | 2.99 | 2.99 | -3.55% | 58,668 |
| Feb 6, 2026 | 3.13 | 3.13 | 3.04 | 3.10 | 3.10 | -0.64% | 33,983 |
| Feb 5, 2026 | 3.00 | 3.12 | 2.97 | 3.12 | 3.12 | 4.00% | 141,084 |
| Feb 4, 2026 | 3.07 | 3.07 | 2.96 | 3.00 | 3.00 | -2.28% | 66,989 |
| Feb 3, 2026 | 3.05 | 3.09 | 2.95 | 3.07 | 3.07 | 0.66% | 16,759 |
| Feb 2, 2026 | 2.98 | 3.09 | 2.97 | 3.05 | 3.05 | 1.67% | 11,390 |
| Jan 14, 2026 | 3.01 | 3.14 | 2.98 | 3.00 | 3.00 | -1.32% | 35,412 |
| Jan 13, 2026 | 3.00 | 3.14 | 3.00 | 3.04 | 3.04 | 0.66% | 28,258 |
| Jan 2, 2026 | 2.93 | 3.13 | 2.89 | 3.02 | 3.02 | 2.03% | 45,035 |
| Dec 30, 2025 | 2.91 | 3.01 | 2.84 | 2.96 | 2.96 | -0.34% | 32,406 |
| Dec 29, 2025 | 2.94 | 2.97 | 2.86 | 2.97 | 2.97 | 0.68% | 52,356 |
| Dec 23, 2025 | 2.92 | 3.14 | 2.92 | 2.95 | 2.95 | -2.64% | 44,817 |
| Dec 22, 2025 | 2.82 | 3.03 | 2.82 | 3.03 | 3.03 | 2.02% | 54,978 |
| Dec 19, 2025 | 2.94 | 2.99 | 2.91 | 2.97 | 2.97 | 1.02% | 27,461 |
| Dec 18, 2025 | 2.92 | 3.00 | 2.92 | 2.94 | 2.94 | -0.34% | 10,989 |
| Dec 17, 2025 | 3.01 | 3.03 | 2.95 | 2.95 | 2.95 | -1.01% | 14,405 |
| Dec 16, 2025 | 2.96 | 3.03 | 2.91 | 2.98 | 2.98 | 0.34% | 116,316 |
| Dec 15, 2025 | 2.94 | 3.02 | 2.81 | 2.97 | 2.97 | -0.67% | 120,615 |
| Dec 12, 2025 | 2.95 | 3.00 | 2.90 | 2.99 | 2.99 | 2.05% | 127,663 |
| Dec 11, 2025 | 2.93 | 3.05 | 2.84 | 2.93 | 2.93 | -1.68% | 68,272 |
| Dec 10, 2025 | 3.01 | 3.01 | 2.80 | 2.98 | 2.98 | -0.67% | 208,502 |
| Dec 9, 2025 | 2.92 | 3.05 | 2.92 | 3.00 | 3.00 | -1.32% | 15,287 |
| Dec 8, 2025 | 3.00 | 3.06 | 2.93 | 3.04 | 3.04 | -1.62% | 95,792 |
| Dec 5, 2025 | 3.10 | 3.10 | 3.04 | 3.09 | 3.09 | 0.65% | 33,741 |
| Dec 4, 2025 | 3.00 | 3.13 | 2.91 | 3.07 | 3.07 | 2.33% | 225,891 |
| Dec 3, 2025 | 3.09 | 3.09 | 2.96 | 3.00 | 3.00 | -1.64% | 113,969 |
| Dec 2, 2025 | 3.10 | 3.15 | 3.02 | 3.05 | 3.05 | -1.61% | 12,587 |
| Dec 1, 2025 | 3.11 | 3.22 | 3.05 | 3.10 | 3.10 | -0.96% | 57,454 |
| Nov 28, 2025 | 3.12 | 3.14 | 3.00 | 3.13 | 3.13 | 2.62% | 99,870 |
| Nov 27, 2025 | 3.10 | 3.14 | 3.01 | 3.05 | 3.05 | -1.61% | 42,826 |
| Nov 26, 2025 | 3.03 | 3.10 | 3.00 | 3.10 | 3.10 | - | 165,629 |
| Nov 25, 2025 | 3.06 | 3.17 | 3.00 | 3.10 | 3.10 | -0.64% | 41,951 |
| Nov 24, 2025 | 3.13 | 3.17 | 3.05 | 3.12 | 3.12 | -2.19% | 83,461 |
| Nov 21, 2025 | 3.06 | 3.23 | 3.06 | 3.19 | 3.19 | -0.93% | 34,749 |
| Nov 20, 2025 | 3.20 | 3.28 | 2.99 | 3.22 | 3.22 | 3.87% | 211,791 |
| Nov 19, 2025 | 3.27 | 3.28 | 3.00 | 3.10 | 3.10 | -5.78% | 214,145 |
| Nov 18, 2025 | 3.30 | 3.30 | 3.00 | 3.29 | 3.29 | 0.30% | 80,032 |
| Nov 17, 2025 | 3.23 | 3.36 | 3.21 | 3.28 | 3.28 | -2.67% | 37,354 |
| Nov 14, 2025 | 3.24 | 3.37 | 3.00 | 3.37 | 3.37 | 4.01% | 72,370 |
| Nov 13, 2025 | 3.20 | 3.39 | 3.11 | 3.24 | 3.24 | 1.25% | 154,632 |
| Nov 12, 2025 | 3.18 | 3.45 | 3.12 | 3.20 | 3.20 | 6.67% | 832,595 |
| Nov 11, 2025 | 2.88 | 3.00 | 2.84 | 3.00 | 3.00 | 3.45% | 58,200 |
| Nov 10, 2025 | 2.91 | 2.96 | 2.83 | 2.90 | 2.90 | -2.36% | 14,811 |
| Nov 7, 2025 | 2.90 | 2.99 | 2.85 | 2.97 | 2.97 | 0.34% | 37,839 |
| Nov 6, 2025 | 2.96 | 2.99 | 2.95 | 2.96 | 2.96 | 0.34% | 2,896 |
| Nov 5, 2025 | 2.97 | 3.00 | 2.90 | 2.95 | 2.95 | -0.67% | 4,163 |
| Nov 4, 2025 | 2.97 | 3.01 | 2.96 | 2.97 | 2.97 | -1.00% | 27,817 |
| Nov 3, 2025 | 3.00 | 3.01 | 2.91 | 3.00 | 3.00 | 0.33% | 73,386 |
| Oct 31, 2025 | 2.99 | 3.07 | 2.99 | 2.99 | 2.99 | -0.33% | 4,473 |
| Oct 30, 2025 | 3.10 | 3.15 | 2.95 | 3.00 | 3.00 | -3.23% | 116,805 |
| Oct 29, 2025 | 3.03 | 3.14 | 3.03 | 3.10 | 3.10 | 2.31% | 24,017 |
| Oct 28, 2025 | 3.02 | 3.15 | 3.02 | 3.03 | 3.03 | -0.33% | 62,930 |
| Oct 27, 2025 | 3.00 | 3.17 | 2.98 | 3.04 | 3.04 | -0.33% | 112,596 |
| Oct 24, 2025 | 3.01 | 3.07 | 2.99 | 3.05 | 3.05 | 1.33% | 94,206 |
| Oct 23, 2025 | 2.99 | 3.10 | 2.98 | 3.01 | 3.01 | -2.59% | 23,259 |
| Oct 22, 2025 | 3.02 | 3.09 | 2.98 | 3.09 | 3.09 | 0.32% | 16,418 |
| Oct 21, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 1.65% | 67,538 |
| Oct 20, 2025 | 3.00 | 3.03 | 2.98 | 3.03 | 3.03 | 0.66% | 66,249 |
| Oct 17, 2025 | 2.96 | 3.04 | 2.92 | 3.01 | 3.01 | 2.03% | 22,682 |
| Oct 16, 2025 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -2.32% | 43,504 |
| Oct 15, 2025 | 2.99 | 3.06 | 2.99 | 3.02 | 3.02 | 1.00% | 7,223 |
| Oct 14, 2025 | 3.02 | 3.10 | 2.96 | 2.99 | 2.99 | -1.97% | 17,264 |
| Oct 13, 2025 | 2.96 | 3.11 | 2.95 | 3.05 | 3.05 | 1.33% | 47,713 |
| Oct 10, 2025 | 2.93 | 3.04 | 2.93 | 3.01 | 3.01 | 2.73% | 65,039 |
| Oct 9, 2025 | 2.99 | 3.04 | 2.91 | 2.93 | 2.93 | -3.62% | 22,520 |
| Oct 8, 2025 | 3.04 | 3.10 | 2.98 | 3.04 | 3.04 | -1.94% | 26,184 |
| Oct 7, 2025 | 2.95 | 3.19 | 2.95 | 3.10 | 3.10 | 4.73% | 78,430 |
| Oct 6, 2025 | 3.00 | 3.00 | 2.92 | 2.96 | 2.96 | -3.27% | 44,032 |
| Oct 3, 2025 | 2.99 | 3.08 | 2.99 | 3.06 | 3.06 | 3.03% | 22,364 |
| Oct 2, 2025 | 3.00 | 3.08 | 2.86 | 2.97 | 2.97 | -1.00% | 47,917 |
| Oct 1, 2025 | 3.00 | 3.00 | 2.86 | 3.00 | 3.00 | - | 104,455 |
| Sep 30, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.99% | 16,254 |
| Sep 29, 2025 | 3.03 | 3.16 | 3.03 | 3.03 | 3.03 | 0.66% | 48,086 |
| Sep 26, 2025 | 3.10 | 3.10 | 2.98 | 3.01 | 3.01 | 0.33% | 29,167 |
| Sep 25, 2025 | 3.05 | 3.10 | 2.97 | 3.00 | 3.00 | -1.64% | 33,459 |
| Sep 24, 2025 | 3.12 | 3.12 | 2.98 | 3.05 | 3.05 | -2.87% | 329,222 |
| Sep 23, 2025 | 3.25 | 3.25 | 3.00 | 3.14 | 3.14 | 0.64% | 134,547 |
| Sep 22, 2025 | 3.06 | 3.18 | 3.06 | 3.12 | 3.12 | -1.89% | 31,728 |
| Sep 19, 2025 | 3.05 | 3.23 | 3.05 | 3.18 | 3.18 | 4.26% | 35,558 |
| Sep 18, 2025 | 3.12 | 3.25 | 3.04 | 3.05 | 3.05 | -2.24% | 51,842 |
| Sep 17, 2025 | 3.08 | 3.22 | 3.05 | 3.12 | 3.12 | 0.97% | 52,142 |