Archer Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-19	22.600	23.050	22.600	23.050	22.476	13
2026-06-18	22.700	23.050	22.700	22.700	22.135	6
2026-06-17	23.100	23.350	22.950	23.350	22.769	6,952
2026-06-16	23.550	23.650	23.250	23.250	22.671	139
2026-06-15	23.500	24.000	23.500	23.600	23.012	13
2026-06-12	23.900	24.050	23.750	24.050	23.451	183
2026-06-10	23.650	23.700	23.600	23.700	23.110	5
2026-06-09	24.050	24.050	24.050	24.050	23.451	260
2026-06-08	24.650	24.650	24.250	24.250	23.646	4
2026-06-05	25.350	25.350	24.950	24.950	24.329	50,197
2026-06-04	25.100	25.100	25.100	25.100	24.475	213
2026-06-03	25.750	25.750	25.350	25.350	24.719	310
2026-06-02	25.350	25.450	25.350	25.450	24.816	5
2026-06-01	25.700	26.100	25.700	25.950	25.304	1,075
2026-05-29	26.550	26.750	26.550	26.750	26.084	307
2026-05-28	25.450	25.775	25.450	25.775	25.133	3,785
2026-05-27	25.750	25.750	25.450	25.500	24.865	999
2026-05-26	26.250	26.250	25.350	25.700	25.060	8,749
2026-05-22	26.500	26.500	26.200	26.200	25.548	212
2026-05-21	26.650	26.750	26.650	26.700	26.035	7,611
2026-05-20	25.350	26.400	25.350	26.400	25.743	21,034
2026-05-19	27.700	27.700	27.000	27.000	25.723	48,492
2026-05-11	27.650	28.050	27.650	28.000	26.676	1,268
2026-05-07	28.200	28.200	27.950	28.050	26.724	2,899
2026-05-06	29.150	29.150	28.100	28.100	26.771	12,331
2026-05-05	29.650	29.650	29.650	29.650	28.248	84
2026-04-30	28.850	28.850	28.700	28.700	27.343	2,517
2026-04-28	28.650	28.850	28.400	28.450	27.105	4,546
2026-04-27	28.300	28.300	28.300	28.300	26.962	100
2026-04-24	28.200	28.200	28.200	28.200	26.866	22
2026-04-20	28.275	28.275	27.950	27.950	26.628	2,310
2026-04-17	28.050	28.050	27.400	27.400	26.104	27
2026-04-16	27.400	27.400	27.400	27.400	26.104	9
2026-04-15	29.900	29.900	28.100	28.100	26.771	338
2026-04-14	29.250	29.500	29.000	29.500	28.105	100,571
2026-04-13	29.400	30.000	29.400	29.657	28.254	99,225
2026-04-10	29.750	30.150	29.000	29.013	27.641	99,963
2026-04-09	28.350	28.350	28.350	28.350	27.009	582
2026-04-07	29.900	29.900	29.000	29.000	27.629	724
2026-03-31	27.050	27.200	27.050	27.200	25.914	29
2026-03-30	27.600	28.050	27.600	27.875	26.557	1,615
2026-03-27	27.050	27.350	27.050	27.150	25.866	4,534
2026-03-26	25.450	26.450	25.450	26.450	25.199	20,542
2026-03-25	25.700	25.800	25.700	25.800	24.580	1,343
2026-03-24	24.850	25.350	24.850	25.350	24.151	1,303
2026-03-23	24.200	24.800	24.050	24.650	23.484	4,639
2026-03-20	25.200	25.200	25.200	25.200	24.008	879
2026-03-19	25.450	25.500	25.250	25.500	24.294	2,933
2026-03-13	25.750	25.750	25.750	25.750	24.532	43
2026-03-12	26.000	26.150	26.000	26.050	24.818	2,860
2026-03-11	25.925	25.925	25.925	25.925	24.699	160
2026-03-09	25.050	25.250	25.050	25.250	24.056	3,735
2026-03-06	25.100	25.100	25.050	25.050	23.865	51
2026-03-05	25.350	25.350	25.350	25.350	24.151	1,270
2026-03-04	25.300	25.400	25.300	25.400	24.199	3,757
2026-03-03	25.700	25.700	25.450	25.500	24.294	1,581
2026-03-02	26.050	26.050	25.875	25.875	24.651	723
2026-02-26	25.400	25.550	25.400	25.550	24.342	2,379
2026-02-25	25.375	25.650	25.375	25.650	24.437	10,201
2026-02-24	25.700	25.700	25.650	25.650	24.437	1,666

← NewerPage 2 of 3 · 176 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.