Archer Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 4.385 | 4.385 | 4.385 | 4.385 | 35.986 | 1,841 |
| 2022-01-17 | 4.250 | 4.250 | 4.250 | 4.250 | 34.874 | 0 |
| 2022-01-14 | 4.130 | 4.130 | 4.120 | 4.120 | 33.811 | 1,822 |
| 2022-01-13 | 4.130 | 4.130 | 4.130 | 4.130 | 33.893 | 0 |
| 2022-01-12 | 4.170 | 4.170 | 4.170 | 4.170 | 34.221 | 1 |
| 2022-01-11 | 4.080 | 4.080 | 4.080 | 4.080 | 33.483 | 1 |
| 2022-01-07 | 4.030 | 4.030 | 4.030 | 4.030 | 33.072 | 0 |
| 2022-01-06 | 4.170 | 4.170 | 4.170 | 4.170 | 34.221 | 2 |
| 2021-12-29 | 3.880 | 3.880 | 3.880 | 3.880 | 31.841 | 0 |
| 2021-12-17 | 3.674 | 3.674 | 3.674 | 3.674 | 30.150 | 18 |
| 2021-12-16 | 3.640 | 3.640 | 3.640 | 3.640 | 29.872 | 3 |
| 2021-12-14 | 3.634 | 3.634 | 3.634 | 3.634 | 29.824 | 3 |
| 2021-12-13 | 3.710 | 3.710 | 3.710 | 3.710 | 30.443 | 3 |
| 2021-12-09 | 3.835 | 3.835 | 3.835 | 3.835 | 31.472 | 1,042 |
| 2021-12-07 | 3.770 | 3.770 | 3.770 | 3.770 | 30.939 | 0 |
| 2021-12-06 | 3.685 | 3.685 | 3.685 | 3.685 | 30.238 | 0 |
| 2021-12-03 | 3.856 | 3.856 | 3.856 | 3.856 | 31.645 | 1 |
| 2021-12-02 | 3.740 | 3.832 | 3.740 | 3.832 | 31.450 | 1,082 |
| 2021-11-29 | 3.796 | 3.796 | 3.796 | 3.796 | 31.152 | 231 |
| 2021-11-25 | 3.975 | 3.975 | 3.975 | 3.975 | 32.619 | 269 |
| 2021-11-24 | 3.988 | 3.988 | 3.988 | 3.988 | 32.723 | 6 |
| 2021-11-23 | 4.045 | 4.045 | 4.045 | 4.045 | 33.192 | 1 |
| 2021-11-22 | 3.965 | 4.060 | 3.965 | 4.060 | 33.315 | 472 |
| 2021-11-19 | 3.940 | 3.940 | 3.872 | 3.872 | 31.777 | 493 |
| 2021-11-18 | 3.880 | 3.880 | 3.880 | 3.880 | 31.841 | 1 |
| 2021-11-16 | 4.100 | 4.100 | 4.100 | 4.100 | 33.647 | 15 |
| 2021-11-15 | 4.195 | 4.195 | 4.195 | 4.195 | 34.427 | 519 |
| 2021-11-12 | 4.218 | 4.218 | 4.218 | 4.218 | 34.618 | 2 |
| 2021-11-11 | 4.385 | 4.385 | 4.260 | 4.260 | 34.960 | 258 |
| 2021-11-10 | 4.440 | 4.440 | 4.440 | 4.440 | 36.437 | 4 |
| 2021-11-09 | 4.550 | 4.550 | 4.550 | 4.550 | 37.340 | 2 |
| 2021-11-08 | 4.610 | 4.645 | 4.600 | 4.604 | 37.786 | 1,675 |
| 2021-11-05 | 4.659 | 4.659 | 4.659 | 4.659 | 38.232 | 46 |
| 2021-11-04 | 5.020 | 5.060 | 5.020 | 5.050 | 41.442 | 914 |
| 2021-11-03 | 4.940 | 4.940 | 4.940 | 4.940 | 40.539 | 16 |
| 2021-11-02 | 5.040 | 5.150 | 4.990 | 5.150 | 42.263 | 1,080 |
| 2021-11-01 | 4.900 | 4.900 | 4.900 | 4.900 | 40.212 | 562 |
| 2021-10-29 | 4.725 | 4.811 | 4.725 | 4.811 | 39.485 | 2,495 |
| 2021-10-27 | 4.800 | 4.800 | 4.640 | 4.680 | 38.406 | 3,122 |
| 2021-10-26 | 4.720 | 4.720 | 4.720 | 4.720 | 38.735 | 2,605 |
| 2021-10-25 | 4.600 | 4.600 | 4.600 | 4.600 | 37.750 | 2,595 |
| 2021-10-21 | 4.690 | 4.700 | 4.690 | 4.700 | 38.571 | 486 |
| 2021-10-18 | 4.718 | 4.718 | 4.718 | 4.718 | 38.722 | 11 |
| 2021-10-15 | 4.600 | 4.600 | 4.590 | 4.590 | 37.668 | 2,523 |
| 2021-10-14 | 4.885 | 4.885 | 4.845 | 4.845 | 39.763 | 46 |
← NewerPage 15 of 15 · 885 trading days
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.