Archer Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 3.655 | 4.035 | 3.655 | 4.035 | 33.112 | 3,344 |
| 2022-05-13 | 3.335 | 3.595 | 3.265 | 3.595 | 29.502 | 4,918 |
| 2022-05-12 | 3.090 | 3.450 | 3.000 | 3.450 | 28.313 | 2,206 |
| 2022-05-11 | 3.100 | 3.142 | 3.100 | 3.142 | 25.788 | 661 |
| 2022-05-10 | 2.990 | 2.990 | 2.990 | 2.990 | 24.538 | 21,282 |
| 2022-05-09 | 2.850 | 2.850 | 2.850 | 2.850 | 23.389 | 6 |
| 2022-05-06 | 2.979 | 2.979 | 2.979 | 2.979 | 24.446 | 14 |
| 2022-05-05 | 3.240 | 3.240 | 3.240 | 3.240 | 26.589 | 3,623 |
| 2022-05-04 | 2.970 | 2.970 | 2.970 | 2.970 | 24.374 | 5 |
| 2022-05-03 | 2.920 | 2.920 | 2.920 | 2.920 | 23.963 | 4 |
| 2022-04-29 | 2.950 | 2.950 | 2.950 | 2.950 | 24.209 | 4 |
| 2022-04-25 | 2.830 | 2.830 | 2.830 | 2.830 | 23.225 | 1,227 |
| 2022-04-21 | 3.105 | 3.105 | 3.105 | 3.105 | 25.481 | 3 |
| 2022-04-20 | 3.105 | 3.105 | 3.105 | 3.105 | 25.477 | 65 |
| 2022-04-19 | 3.230 | 3.230 | 3.230 | 3.230 | 26.507 | 3,692 |
| 2022-04-13 | 3.300 | 3.300 | 3.300 | 3.300 | 27.082 | 0 |
| 2022-04-12 | 3.300 | 3.300 | 3.300 | 3.300 | 27.082 | 2 |
| 2022-04-11 | 3.080 | 3.080 | 3.080 | 3.080 | 25.276 | 3,932 |
| 2022-04-07 | 3.030 | 3.030 | 3.030 | 3.030 | 24.866 | 0 |
| 2022-04-06 | 3.050 | 3.050 | 3.047 | 3.047 | 25.003 | 86 |
| 2022-04-05 | 3.020 | 3.020 | 3.020 | 3.020 | 24.784 | 3,233 |
| 2022-04-04 | 3.130 | 3.130 | 3.095 | 3.095 | 25.399 | 394 |
| 2022-04-01 | 3.030 | 3.030 | 3.030 | 3.030 | 24.866 | 1,391 |
| 2022-03-31 | 3.300 | 3.300 | 3.300 | 3.300 | 27.082 | 4 |
| 2022-03-30 | 3.480 | 3.480 | 3.400 | 3.400 | 27.902 | 118 |
| 2022-03-29 | 3.311 | 3.311 | 3.311 | 3.311 | 27.174 | 4 |
| 2022-03-28 | 3.550 | 3.550 | 3.415 | 3.495 | 28.679 | 5,861 |
| 2022-03-24 | 3.520 | 3.520 | 3.520 | 3.520 | 28.887 | 2 |
| 2022-03-23 | 3.540 | 3.540 | 3.477 | 3.477 | 28.538 | 2,878 |
| 2022-03-22 | 3.530 | 3.530 | 3.530 | 3.530 | 28.969 | 186 |
| 2022-03-21 | 3.625 | 3.625 | 3.625 | 3.625 | 29.748 | 242 |
| 2022-03-18 | 3.480 | 3.480 | 3.480 | 3.480 | 28.558 | 11 |
| 2022-03-17 | 3.440 | 3.440 | 3.440 | 3.440 | 28.231 | 2,788 |
| 2022-03-15 | 3.134 | 3.134 | 3.134 | 3.134 | 25.720 | 1 |
| 2022-03-14 | 3.207 | 3.207 | 3.207 | 3.207 | 26.321 | 15 |
| 2022-03-11 | 3.350 | 3.350 | 3.350 | 3.350 | 27.492 | 3 |
| 2022-03-10 | 3.474 | 3.474 | 3.474 | 3.474 | 28.508 | 28 |
| 2022-03-09 | 3.340 | 3.340 | 3.340 | 3.340 | 27.410 | 5 |
| 2022-03-08 | 3.445 | 3.445 | 3.445 | 3.445 | 28.273 | 136 |
| 2022-03-07 | 3.210 | 3.755 | 3.210 | 3.755 | 30.817 | 498 |
| 2022-03-04 | 3.121 | 3.121 | 3.121 | 3.121 | 25.611 | 31 |
| 2022-03-03 | 3.100 | 3.100 | 3.100 | 3.100 | 25.440 | 4 |
| 2022-03-02 | 3.290 | 3.290 | 3.290 | 3.290 | 27.000 | 4 |
| 2022-03-01 | 3.190 | 3.190 | 3.190 | 3.190 | 26.179 | 468 |
| 2022-02-28 | 3.260 | 3.260 | 3.260 | 3.260 | 26.753 | 4 |
| 2022-02-25 | 3.285 | 3.285 | 3.285 | 3.285 | 26.959 | 376 |
| 2022-02-24 | 3.440 | 3.440 | 3.440 | 3.440 | 28.231 | 2 |
| 2022-02-22 | 3.550 | 3.550 | 3.550 | 3.550 | 29.133 | 2 |
| 2022-02-21 | 3.400 | 3.400 | 3.400 | 3.400 | 27.900 | 5 |
| 2022-02-16 | 3.850 | 3.850 | 3.850 | 3.850 | 31.597 | 7 |
| 2022-02-14 | 3.640 | 3.640 | 3.640 | 3.640 | 29.872 | 4 |
| 2022-02-09 | 3.715 | 3.715 | 3.706 | 3.706 | 30.410 | 37 |
| 2022-02-08 | 3.610 | 3.610 | 3.610 | 3.610 | 29.623 | 1 |
| 2022-02-07 | 3.720 | 3.720 | 3.720 | 3.720 | 30.528 | 1 |
| 2022-02-04 | 3.715 | 3.745 | 3.715 | 3.745 | 30.735 | 139 |
| 2022-02-03 | 3.650 | 3.650 | 3.650 | 3.650 | 29.954 | 3,827 |
| 2022-02-02 | 4.040 | 4.080 | 4.040 | 4.050 | 33.237 | 7,761 |
| 2022-01-26 | 4.410 | 4.410 | 4.410 | 4.410 | 36.192 | 9 |
| 2022-01-24 | 4.210 | 4.210 | 3.974 | 3.974 | 32.608 | 1,071 |
| 2022-01-20 | 4.390 | 4.390 | 4.390 | 4.390 | 36.027 | 0 |
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.