Archer Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 4.625 | 4.625 | 4.625 | 4.625 | 37.956 | 907 |
| 2023-02-09 | 3.725 | 3.754 | 3.725 | 3.754 | 30.805 | 593 |
| 2023-02-08 | 3.755 | 3.875 | 3.755 | 3.755 | 30.815 | 951 |
| 2023-02-06 | 3.505 | 3.505 | 3.490 | 3.490 | 28.641 | 250 |
| 2023-02-03 | 3.500 | 3.500 | 3.500 | 3.500 | 28.723 | 429 |
| 2023-02-02 | 3.520 | 3.520 | 3.520 | 3.520 | 28.887 | 34 |
| 2023-02-01 | 3.550 | 3.550 | 3.550 | 3.550 | 29.134 | 20 |
| 2023-01-31 | 3.530 | 3.530 | 3.530 | 3.530 | 28.969 | 28 |
| 2023-01-25 | 3.450 | 3.450 | 3.450 | 3.450 | 28.313 | 25 |
| 2023-01-13 | 3.560 | 3.560 | 3.560 | 3.560 | 29.216 | 21 |
| 2023-01-11 | 3.500 | 3.560 | 3.500 | 3.560 | 29.215 | 295 |
| 2023-01-10 | 3.670 | 3.670 | 3.670 | 3.670 | 30.118 | 19 |
| 2023-01-06 | 3.600 | 3.600 | 3.600 | 3.600 | 29.544 | 18 |
| 2023-01-04 | 3.550 | 3.600 | 3.550 | 3.600 | 29.544 | 30 |
| 2023-01-03 | 3.500 | 3.500 | 3.500 | 3.500 | 28.723 | 19 |
| 2022-12-19 | 3.530 | 3.530 | 3.530 | 3.530 | 28.969 | 521 |
| 2022-12-16 | 3.535 | 3.570 | 3.535 | 3.570 | 29.298 | 443 |
| 2022-12-15 | 3.600 | 3.600 | 3.600 | 3.600 | 29.544 | 19 |
| 2022-12-14 | 3.555 | 3.585 | 3.555 | 3.585 | 29.420 | 1,375 |
| 2022-12-13 | 3.550 | 3.550 | 3.550 | 3.550 | 29.133 | 521 |
| 2022-12-07 | 3.600 | 3.600 | 3.600 | 3.600 | 29.544 | 17 |
| 2022-12-06 | 3.590 | 3.590 | 3.590 | 3.590 | 29.461 | 3 |
| 2022-12-02 | 3.720 | 3.720 | 3.720 | 3.720 | 30.529 | 13 |
| 2022-12-01 | 3.800 | 3.800 | 3.653 | 3.800 | 31.186 | 177 |
| 2022-11-30 | 3.662 | 3.662 | 3.662 | 3.662 | 30.051 | 816 |
| 2022-11-28 | 3.700 | 3.700 | 3.700 | 3.700 | 30.365 | 10 |
| 2022-11-25 | 3.800 | 3.800 | 3.800 | 3.800 | 31.184 | 10 |
| 2022-11-24 | 3.805 | 3.805 | 3.805 | 3.805 | 31.230 | 26 |
| 2022-11-23 | 3.900 | 3.900 | 3.900 | 3.900 | 32.005 | 11 |
| 2022-11-22 | 3.930 | 3.930 | 3.870 | 3.870 | 31.759 | 437 |
| 2022-11-21 | 3.919 | 3.919 | 3.919 | 3.919 | 32.159 | 106 |
| 2022-11-18 | 3.990 | 3.990 | 3.990 | 3.990 | 32.744 | 14 |
| 2022-11-17 | 3.884 | 3.884 | 3.884 | 3.884 | 31.875 | 5 |
| 2022-11-15 | 3.910 | 3.910 | 3.910 | 3.910 | 32.088 | 15 |
| 2022-11-11 | 3.900 | 3.900 | 3.900 | 3.900 | 32.006 | 20 |
| 2022-11-10 | 3.770 | 3.770 | 3.770 | 3.770 | 30.938 | 15 |
| 2022-11-09 | 3.880 | 3.880 | 3.880 | 3.880 | 31.842 | 104 |
| 2022-11-03 | 3.835 | 3.835 | 3.835 | 3.835 | 31.472 | 17 |
| 2022-11-01 | 3.700 | 3.700 | 3.700 | 3.700 | 30.364 | 197 |
| 2022-10-31 | 3.715 | 3.715 | 3.680 | 3.680 | 30.200 | 2,442 |
| 2022-10-28 | 3.735 | 3.735 | 3.735 | 3.735 | 30.651 | 136 |
| 2022-10-27 | 3.645 | 3.645 | 3.645 | 3.645 | 29.913 | 13 |
| 2022-10-26 | 3.665 | 3.665 | 3.665 | 3.665 | 30.077 | 9 |
| 2022-10-25 | 3.700 | 3.700 | 3.700 | 3.700 | 30.364 | 341 |
| 2022-10-24 | 3.730 | 3.730 | 3.730 | 3.730 | 30.610 | 8 |
| 2022-10-21 | 3.600 | 3.600 | 3.600 | 3.600 | 29.543 | 992 |
| 2022-10-20 | 3.530 | 3.530 | 3.530 | 3.530 | 28.969 | 8 |
| 2022-10-14 | 3.575 | 3.575 | 3.575 | 3.575 | 29.338 | 75 |
| 2022-10-13 | 3.530 | 3.530 | 3.530 | 3.530 | 28.966 | 57 |
| 2022-10-11 | 3.660 | 3.660 | 3.660 | 3.660 | 30.033 | 14 |
| 2022-10-10 | 3.660 | 3.660 | 3.660 | 3.660 | 30.036 | 89 |
| 2022-10-07 | 3.650 | 3.650 | 3.650 | 3.650 | 29.954 | 4,294 |
| 2022-10-06 | 3.520 | 3.520 | 3.520 | 3.520 | 28.887 | 1,307 |
| 2022-10-05 | 3.520 | 3.520 | 3.520 | 3.520 | 28.884 | 38 |
| 2022-10-03 | 3.530 | 3.530 | 3.530 | 3.530 | 28.969 | 6 |
| 2022-09-30 | 3.300 | 3.300 | 3.300 | 3.300 | 27.082 | 14 |
| 2022-09-28 | 3.250 | 3.250 | 3.250 | 3.250 | 26.671 | 0 |
| 2022-09-26 | 3.255 | 3.278 | 3.255 | 3.278 | 26.901 | 2,122 |
| 2022-09-23 | 3.360 | 3.360 | 3.360 | 3.360 | 27.574 | 6 |
| 2022-09-21 | 3.439 | 3.439 | 3.439 | 3.439 | 28.221 | 20 |
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.