Archer Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 3.450 | 3.450 | 3.450 | 3.450 | 28.313 | 3 |
| 2022-09-15 | 3.675 | 3.675 | 3.675 | 3.675 | 30.155 | 5 |
| 2022-09-12 | 3.650 | 3.650 | 3.650 | 3.650 | 29.954 | 3 |
| 2022-09-09 | 3.733 | 3.830 | 3.733 | 3.830 | 31.431 | 1,020 |
| 2022-09-02 | 3.890 | 3.980 | 3.865 | 3.980 | 32.662 | 900 |
| 2022-09-01 | 3.960 | 3.960 | 3.850 | 3.850 | 31.595 | 333 |
| 2022-08-31 | 3.885 | 3.885 | 3.845 | 3.845 | 31.556 | 1,309 |
| 2022-08-26 | 3.852 | 3.852 | 3.852 | 3.852 | 31.609 | 24 |
| 2022-08-25 | 3.780 | 3.780 | 3.780 | 3.780 | 31.021 | 243 |
| 2022-08-23 | 3.830 | 3.830 | 3.830 | 3.830 | 31.431 | 2 |
| 2022-08-22 | 3.615 | 3.615 | 3.615 | 3.615 | 29.667 | 7 |
| 2022-08-18 | 3.770 | 3.785 | 3.755 | 3.765 | 30.899 | 695 |
| 2022-08-17 | 3.900 | 3.900 | 3.900 | 3.900 | 32.006 | 3 |
| 2022-08-16 | 3.950 | 3.950 | 3.950 | 3.950 | 32.416 | 188 |
| 2022-08-15 | 4.080 | 4.080 | 4.080 | 4.080 | 33.483 | 8 |
| 2022-08-12 | 3.900 | 3.900 | 3.900 | 3.900 | 32.006 | 4 |
| 2022-08-11 | 3.910 | 3.910 | 3.910 | 3.910 | 32.088 | 4 |
| 2022-08-10 | 3.805 | 3.805 | 3.805 | 3.805 | 31.226 | 63 |
| 2022-08-09 | 3.890 | 3.890 | 3.890 | 3.890 | 31.924 | 4 |
| 2022-08-08 | 3.780 | 3.780 | 3.780 | 3.780 | 31.021 | 4 |
| 2022-08-02 | 3.590 | 3.590 | 3.590 | 3.590 | 29.462 | 4 |
| 2022-08-01 | 3.640 | 3.640 | 3.640 | 3.640 | 29.872 | 5 |
| 2022-07-29 | 3.550 | 3.550 | 3.550 | 3.550 | 29.133 | 4 |
| 2022-07-28 | 3.600 | 3.600 | 3.600 | 3.600 | 29.544 | 4 |
| 2022-07-26 | 3.660 | 3.660 | 3.660 | 3.660 | 30.036 | 4 |
| 2022-07-25 | 3.450 | 3.450 | 3.450 | 3.450 | 28.313 | 14 |
| 2022-07-21 | 3.450 | 3.450 | 3.450 | 3.450 | 28.313 | 19 |
| 2022-07-19 | 3.200 | 3.200 | 3.200 | 3.200 | 26.261 | 37 |
| 2022-07-18 | 3.370 | 3.370 | 3.370 | 3.370 | 27.656 | 37 |
| 2022-07-15 | 3.370 | 3.370 | 3.225 | 3.225 | 26.464 | 14 |
| 2022-07-14 | 3.450 | 3.450 | 3.450 | 3.450 | 28.313 | 13 |
| 2022-07-13 | 3.495 | 3.495 | 3.495 | 3.495 | 28.682 | 3 |
| 2022-07-12 | 3.275 | 3.275 | 3.275 | 3.275 | 26.877 | 31 |
| 2022-07-08 | 3.315 | 3.345 | 3.315 | 3.345 | 27.451 | 8 |
| 2022-07-06 | 3.190 | 3.200 | 3.150 | 3.200 | 26.261 | 830 |
| 2022-07-05 | 3.340 | 3.340 | 3.340 | 3.340 | 27.410 | 51 |
| 2022-07-01 | 3.500 | 3.500 | 3.500 | 3.500 | 28.723 | 4 |
| 2022-06-29 | 3.640 | 3.640 | 3.640 | 3.640 | 29.872 | 8 |
| 2022-06-28 | 3.640 | 3.640 | 3.640 | 3.640 | 29.872 | 12 |
| 2022-06-27 | 3.565 | 3.565 | 3.565 | 3.565 | 29.258 | 11 |
| 2022-06-24 | 3.500 | 3.500 | 3.500 | 3.500 | 28.723 | 13 |
| 2022-06-23 | 3.500 | 3.500 | 3.500 | 3.500 | 28.723 | 9 |
| 2022-06-22 | 3.346 | 3.346 | 3.346 | 3.346 | 27.461 | 3 |
| 2022-06-21 | 3.590 | 3.590 | 3.590 | 3.590 | 29.461 | 10 |
| 2022-06-16 | 3.500 | 3.500 | 3.500 | 3.500 | 28.723 | 126 |
| 2022-06-13 | 3.650 | 3.650 | 3.650 | 3.650 | 29.954 | 130 |
| 2022-06-10 | 3.960 | 3.960 | 3.960 | 3.960 | 32.498 | 1 |
| 2022-06-09 | 4.050 | 4.050 | 4.050 | 4.050 | 33.237 | 265 |
| 2022-06-08 | 4.200 | 4.200 | 4.200 | 4.200 | 34.468 | 39 |
| 2022-06-07 | 4.060 | 4.060 | 4.060 | 4.060 | 33.319 | 4,260 |
| 2022-06-01 | 4.005 | 4.040 | 3.980 | 4.040 | 33.155 | 6,817 |
| 2022-05-31 | 4.025 | 4.025 | 4.012 | 4.012 | 32.926 | 1,593 |
| 2022-05-30 | 4.095 | 4.095 | 4.095 | 4.095 | 33.606 | 31 |
| 2022-05-27 | 3.960 | 3.960 | 3.960 | 3.960 | 32.498 | 357 |
| 2022-05-25 | 3.660 | 3.900 | 3.660 | 3.900 | 32.006 | 1,230 |
| 2022-05-24 | 3.720 | 3.720 | 3.720 | 3.720 | 30.528 | 10,827 |
| 2022-05-23 | 3.665 | 3.700 | 3.665 | 3.700 | 30.364 | 1,965 |
| 2022-05-20 | 3.750 | 3.750 | 3.750 | 3.750 | 30.775 | 492 |
| 2022-05-19 | 3.720 | 3.720 | 3.700 | 3.700 | 30.364 | 2,614 |
| 2022-05-18 | 3.850 | 3.850 | 3.850 | 3.850 | 31.595 | 15,590 |
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.