Angler Gaming plc (XSAT:ANGL)
Sweden
· Delayed Price · Currency is SEK 3.250
-0.050 (-1.52%)
At close: Apr 28, 2026
Angler Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |