Archer Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.935	0.940	0.935	0.940	20.098	882
2023-05-15	0.932	0.952	0.932	0.952	20.353	857
2023-05-12	0.904	0.922	0.904	0.922	19.713	61
2023-05-11	0.912	0.919	0.908	0.908	19.420	12,534
2023-05-10	0.910	0.926	0.910	0.914	19.542	998
2023-05-09	0.910	0.916	0.908	0.908	19.414	14,775
2023-05-05	0.906	0.914	0.904	0.914	19.542	4,579
2023-05-04	0.890	0.899	0.870	0.874	18.687	3,749
2023-05-03	0.900	0.901	0.900	0.900	19.243	1,375
2023-05-02	0.928	0.952	0.928	0.928	19.841	17,335
2023-04-28	0.988	0.988	0.971	0.988	21.124	5,112
2023-04-27	0.956	0.956	0.952	0.952	20.354	821
2023-04-26	0.973	0.973	0.967	0.967	20.670	3,972
2023-04-25	0.971	0.992	0.971	0.992	21.209	1,568
2023-04-24	0.998	1.005	0.998	1.005	21.487	1,299
2023-04-21	1.004	1.005	1.000	1.000	21.380	3,103
2023-04-20	1.015	1.030	1.015	1.030	22.022	5,634
2023-04-19	1.029	1.030	1.010	1.010	21.594	3,048
2023-04-18	1.040	1.054	1.035	1.054	22.539	13,324
2023-04-17	1.025	1.030	1.025	1.025	21.915	10,420
2023-04-14	1.045	1.045	1.025	1.025	21.915	4,509
2023-04-13	1.050	1.060	1.030	1.045	22.343	22,260
2023-04-12	1.020	1.020	0.984	0.984	21.038	18,501
2023-04-11	0.984	0.984	0.958	0.958	20.482	15,989
2023-04-05	1.005	1.005	0.982	0.982	20.996	7,314
2023-04-04	1.020	1.025	1.000	1.000	21.381	4,333
2023-04-03	1.025	1.040	1.025	1.030	22.022	25,571
2023-03-31	1.003	1.003	1.003	1.003	21.439	2,726
2023-03-30	1.008	1.008	0.990	0.993	21.232	9,115
2023-03-29	1.008	1.008	1.002	1.002	21.423	7,712
2023-03-28	1.030	1.046	1.011	1.020	21.808	8,597
2023-03-27	0.945	0.993	0.945	0.980	20.953	30,600
2023-03-24	0.989	0.989	0.966	0.980	20.944	8,048
2023-03-23	1.000	1.018	0.994	1.004	21.466	17,280
2023-03-22	0.977	0.986	0.966	0.980	20.953	5,805
2023-03-21	1.016	1.016	0.981	0.981	20.975	2,210
2023-03-20	0.933	0.981	0.933	0.966	20.663	15,405
2023-03-17	0.943	0.950	0.940	0.940	20.098	18,509
2023-03-16	0.956	0.956	0.956	0.956	20.440	2,884
2023-03-15	1.078	1.078	0.967	0.970	20.740	12,589
2023-03-14	0.989	1.060	0.939	1.060	22.664	22,717
2023-03-13	1.170	1.170	1.140	1.140	24.374	1,981
2023-03-10	1.353	1.353	1.353	1.353	28.926	220
2023-03-09	1.420	1.440	1.420	1.440	30.788	250
2023-03-08	1.360	1.360	1.340	1.340	28.650	292
2023-03-07	1.620	1.620	1.620	1.620	34.631	310
2023-03-06	5.050	5.050	4.990	5.030	41.280	10,023
2023-03-03	5.026	5.026	4.975	5.010	41.115	2,297
2023-03-02	5.000	5.000	4.890	4.950	40.623	2,828
2023-03-01	4.981	5.080	4.981	5.080	41.689	5,798
2023-02-28	5.160	5.160	5.030	5.030	41.278	1,399
2023-02-27	5.070	5.070	5.030	5.030	41.279	4,516
2023-02-24	4.940	4.940	4.940	4.940	40.541	21
2023-02-23	5.020	5.020	4.794	4.794	39.341	4,553
2023-02-22	4.990	5.100	4.860	4.992	40.963	6,507
2023-02-21	4.996	5.000	4.885	5.000	41.032	4,714
2023-02-20	5.070	5.070	5.070	5.070	41.607	640
2023-02-17	4.875	4.875	4.615	4.795	39.350	4,139
2023-02-14	4.360	4.360	4.360	4.360	35.777	116
2023-02-13	4.740	4.740	4.630	4.659	38.234	1,552

← NewerPage 11 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.