Archer Ltd. historical data

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

← NewerPage 2 of 2 · 89 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.