Nasdaq Stockholm · ANGL · stock
Angler Gaming plc (ANGL) stock price history
Every Nasdaq Stockholm trading session of Angler Gaming plc from Jul 6, 2012 to Sep 28, 2026: 3,573 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANGL adjusted close, 2012 to 2026
- SEK 37.17
- All time high, 2021
- SEK 5.94
- 52 week high, SEK 2.80 low
- 3,573
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ANGL key facts
- Angler Gaming plc (ANGL) closed at SEK 5.58 on Sep 28, 2026 on Nasdaq Stockholm.
- ANGL's all time high close is SEK 37.17, set on Apr 29, 2021; its all time low close is SEK 0.7785 on Jan 14, 2014.
- ANGL's 52 week range is SEK 2.80 to SEK 5.94.
- ANGL returned +85.4% over the year to Sep 28, 2026 and -58.5% over five years.
- Over ten years ANGL returned +82%, +6.2% a year compounded.
- ANGL's deepest drawdown was -92.2% from Apr 30, 2021 to Nov 10, 2025.
- DataCedar holds 3,573 daily sessions of ANGL history from Jul 6, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANGL price chart, 2012 to 2026
ANGL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +31.9% |
| 6 months | +71.2% |
| Year to date | +88.5% |
| 1 year | +85.4% |
| 3 years | +47.4% |
| 5 years | -58.5% |
| 10 years | +82.0% |
| Since Jul 6, 2012 | +262.9% |
| Compound annual growth, 14.2 years | +9.5% |
ANGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 37.17 on Apr 29, 2021
- All time low close
- SEK 0.7785 on Jan 14, 2014
- 52 week high
- SEK 5.94 on Aug 20, 2026
- 52 week low
- SEK 2.80 on Dec 10, 2025
- Deepest drawdown
- -92.2% from Apr 30, 2021 to Nov 10, 2025, not yet recovered
- Best single session
- +41.5% on Apr 9, 2014
- Worst single session
- -28.9% on May 12, 2022
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2012
- 3.6×
- Best calendar year
- 2017, +281%
- Worst calendar year
- 2022, -59%
ANGL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 6, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 2.93 | SEK 5.94 | SEK 2.89 | SEK 5.58 | +88.5% | 21.9M | 186 |
| 2025 | SEK 4.53 | SEK 5.24 | SEK 2.80 | SEK 2.96 | -34.7% | 20.3M | 249 |
| 2024 | SEK 3.91 | SEK 6.24 | SEK 3.60 | SEK 4.53 | +16.4% | 18.5M | 251 |
| 2023 | SEK 4.39 | SEK 5.48 | SEK 3.09 | SEK 3.90 | -14.3% | 23.4M | 251 |
| 2022 | SEK 11.16 | SEK 11.26 | SEK 3.30 | SEK 4.54 | -59.1% | 53.9M | 253 |
| 2021 | SEK 21.62 | SEK 37.76 | SEK 7.41 | SEK 11.10 | -48.4% | 154.5M | 253 |
| 2020 | SEK 8.37 | SEK 25.72 | SEK 6.34 | SEK 21.52 | +157.1% | 78M | 252 |
| 2019 | SEK 5.67 | SEK 9.25 | SEK 4.65 | SEK 8.37 | +47.4% | 19.4M | 247 |
| 2018 | SEK 12.49 | SEK 15.40 | SEK 5.20 | SEK 5.68 | -53.5% | 39.7M | 252 |
| 2017 | SEK 3.32 | SEK 13.94 | SEK 3.09 | SEK 12.21 | +281.4% | 53.4M | 253 |
| 2016 | SEK 3.11 | SEK 4.52 | SEK 2.40 | SEK 3.20 | +4.1% | 32.6M | 253 |
| 2015 | SEK 1.04 | SEK 5.09 | SEK 1.04 | SEK 3.08 | +175.9% | 23M | 251 |
| 2014 | SEK 1.02 | SEK 2.88 | SEK 0.7689 | SEK 1.11 | +2.7% | 14.8M | 249 |
| 2013 | SEK 2.11 | SEK 3.84 | SEK 0.9611 | SEK 1.09 | -46.9% | 14M | 250 |
| 2012 | SEK 3.12 | SEK 5.77 | SEK 1.25 | SEK 2.05 | n/a | 27.6M | 123 |
ANGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 5.58 | +0.4% |
| August 2026 | SEK 5.56 | +25.2% |
| July 2026 | SEK 4.44 | +7.8% |
| June 2026 | SEK 4.12 | -10.2% |
| May 2026 | SEK 4.59 | +35.8% |
| April 2026 | SEK 3.38 | +0.9% |
| March 2026 | SEK 3.35 | +12.0% |
| February 2026 | SEK 2.99 | -0.7% |
| January 2026 | SEK 3.01 | +1.7% |
| December 2025 | SEK 2.96 | -5.4% |
| November 2025 | SEK 3.13 | +4.7% |
| October 2025 | SEK 2.99 | -0.3% |
About the ANGL data
Daily bars. 3,573 sessions from Jul 6, 2012 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 6, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ANGL share price history
