Archer Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.937	0.937	0.937	0.937	20.035	631
2023-08-10	0.938	0.940	0.932	0.934	19.971	1,819
2023-08-09	0.934	0.940	0.934	0.940	20.098	4,353
2023-08-08	0.916	0.932	0.916	0.932	19.927	12,084
2023-08-07	0.950	0.950	0.918	0.922	19.712	7,742
2023-08-04	0.944	0.950	0.938	0.942	20.150	18,651
2023-08-03	0.922	0.925	0.922	0.925	19.771	415
2023-08-02	0.924	0.924	0.914	0.914	19.535	2,831
2023-08-01	0.938	0.938	0.932	0.932	19.927	6,099
2023-07-31	0.930	0.936	0.930	0.934	19.969	5,378
2023-07-28	0.910	0.911	0.908	0.908	19.414	6,916
2023-07-27	0.930	0.933	0.929	0.933	19.946	9,203
2023-07-26	0.934	0.936	0.924	0.924	19.756	17,970
2023-07-25	0.944	0.944	0.930	0.934	19.969	20,953
2023-07-24	0.940	0.940	0.924	0.924	19.756	13,329
2023-07-21	0.892	0.912	0.892	0.912	19.499	11,145
2023-07-20	0.906	0.906	0.895	0.895	19.137	448
2023-07-19	0.904	0.910	0.900	0.900	19.244	5,045
2023-07-18	0.860	0.888	0.860	0.888	18.986	3,000
2023-07-17	0.860	0.860	0.860	0.860	18.380	125
2023-07-14	0.874	0.874	0.860	0.860	18.387	803
2023-07-13	0.882	0.892	0.876	0.876	18.729	5,595
2023-07-12	0.858	0.904	0.858	0.886	18.936	16,396
2023-07-11	0.822	0.854	0.822	0.852	18.216	7,864
2023-07-10	0.833	0.833	0.833	0.833	17.804	3,431
2023-07-07	0.820	0.838	0.820	0.838	17.917	21,416
2023-07-06	0.842	0.842	0.826	0.831	17.776	11,231
2023-07-05	0.846	0.866	0.846	0.846	18.088	8,437
2023-07-04	0.862	0.862	0.858	0.858	18.345	2,423
2023-07-03	0.860	0.892	0.858	0.858	18.345	22,025
2023-06-30	0.826	0.850	0.826	0.850	18.173	6,766
2023-06-29	0.790	0.830	0.790	0.828	17.703	10,485
2023-06-28	0.780	0.790	0.776	0.790	16.891	3,642
2023-06-27	0.780	0.780	0.776	0.780	16.677	11,273
2023-06-26	0.780	0.780	0.772	0.772	16.506	7,064
2023-06-23	0.818	0.818	0.770	0.776	16.591	22,877
2023-06-22	0.846	0.846	0.816	0.816	17.447	958
2023-06-21	0.862	0.862	0.854	0.856	18.302	2,182
2023-06-20	0.858	0.860	0.858	0.860	18.387	51
2023-06-19	0.862	0.863	0.856	0.863	18.442	1,939
2023-06-16	0.900	0.900	0.874	0.874	18.687	9,560
2023-06-15	0.890	0.891	0.890	0.891	19.049	5,215
2023-06-14	0.916	0.916	0.898	0.898	19.204	7,718
2023-06-13	0.918	0.920	0.916	0.920	19.659	1,969
2023-06-12	0.900	0.900	0.890	0.894	19.114	18,516
2023-06-09	0.918	0.918	0.913	0.914	19.542	2,736
2023-06-08	0.917	0.924	0.917	0.924	19.756	1,406
2023-06-07	0.920	0.920	0.920	0.920	19.670	304
2023-06-06	0.926	0.926	0.918	0.922	19.711	2,510
2023-06-05	0.940	0.970	0.940	0.943	20.157	31,081
2023-06-02	0.906	0.912	0.906	0.908	19.414	13,366
2023-06-01	0.884	0.884	0.873	0.873	18.673	7,336
2023-05-31	0.868	0.884	0.860	0.884	18.900	4,418
2023-05-30	0.868	0.892	0.868	0.884	18.900	6,116
2023-05-26	0.879	0.879	0.870	0.870	18.601	280
2023-05-25	0.920	0.920	0.864	0.864	18.472	14,680
2023-05-24	0.880	0.882	0.876	0.882	18.858	2,526
2023-05-23	0.896	0.896	0.888	0.888	18.986	874
2023-05-22	0.900	0.900	0.878	0.896	19.157	46,816
2023-05-19	0.956	0.956	0.908	0.912	19.499	18,397

← NewerPage 10 of 15 · 881 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.6200 NOK
2026-05-20	0.6200 NOK
2026-02-04	0.6200 NOK
2025-11-06	0.6200 NOK
2025-08-18	0.6200 NOK
2025-05-19	0.6300 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.