Archer Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-23	25.450	25.600	25.450	25.600	24.389	1,476
2026-02-20	25.175	25.725	25.175	25.725	24.508	3,374
2026-02-19	25.000	25.150	25.000	25.150	23.961	1,096
2026-02-17	25.125	25.125	25.000	25.000	23.818	74
2026-02-16	24.700	25.200	24.700	25.050	23.865	3,645
2026-02-13	24.625	24.775	24.625	24.775	23.603	1,302
2026-02-12	24.950	25.050	24.900	25.000	23.818	4,803
2026-02-11	24.700	24.700	24.700	24.700	23.532	24
2026-02-10	24.900	24.900	24.650	24.650	23.484	6,978
2026-02-09	24.650	24.650	24.650	24.650	23.484	778
2026-02-04	24.250	24.250	24.250	24.250	23.103	3
2026-02-02	25.050	25.650	25.050	25.600	23.766	9,268
2026-01-30	25.650	25.650	25.000	25.250	23.441	19,976
2026-01-29	23.700	23.700	23.700	23.700	22.002	390
2026-01-28	23.900	23.900	23.900	23.900	22.188	8
2026-01-27	23.750	24.000	23.750	24.000	22.280	3,995
2026-01-26	23.950	23.950	23.850	23.850	22.141	7,173
2026-01-22	23.900	23.975	23.600	23.600	21.909	35,513
2026-01-21	23.750	23.850	23.650	23.850	22.141	5,164
2026-01-20	23.700	23.700	23.600	23.600	21.909	913
2026-01-19	23.750	23.800	23.750	23.800	22.095	1,938
2026-01-16	24.050	24.100	24.000	24.000	22.280	81,739
2026-01-15	24.300	24.300	24.050	24.200	22.466	1,478
2026-01-14	23.950	24.000	23.950	24.000	22.280	1,188
2026-01-13	23.700	23.900	23.700	23.750	22.048	7,831
2026-01-12	23.750	23.750	23.650	23.675	21.979	3,024
2026-01-08	23.700	23.775	23.700	23.775	22.072	516
2026-01-07	23.700	23.750	23.700	23.700	22.002	107
2026-01-06	22.950	22.950	22.950	22.950	21.306	730
2026-01-05	23.100	23.100	23.100	23.100	21.445	1,410
2026-01-02	23.250	23.250	23.000	23.000	21.352	3,373
2025-12-30	23.000	23.100	22.950	23.100	21.445	151
2025-12-23	21.975	21.975	21.975	21.975	20.401	642
2025-12-22	21.850	21.850	21.850	21.850	20.285	824
2025-12-17	22.300	22.350	22.300	22.300	20.702	600
2025-12-16	22.175	22.175	22.175	22.175	20.586	1
2025-12-15	22.100	22.100	22.100	22.100	20.517	1
2025-12-12	22.550	22.550	22.550	22.550	20.934	36
2025-12-09	23.250	23.250	23.250	23.250	21.584	8
2025-12-08	23.250	23.250	23.200	23.225	21.561	2,338
2025-12-05	22.750	22.750	22.750	22.750	21.120	67
2025-12-04	23.400	23.400	23.400	23.400	21.723	2,037
2025-12-02	23.250	23.500	23.250	23.450	21.770	1,229
2025-11-28	21.400	21.400	21.400	21.400	19.867	36
2025-11-27	21.500	21.500	21.500	21.500	19.960	46
2025-11-26	21.150	21.275	21.150	21.275	19.751	1,510
2025-11-17	21.450	21.750	21.450	21.750	20.192	2,094
2025-11-12	21.400	21.400	21.400	21.400	19.867	66,136
2025-11-11	21.150	21.300	21.150	21.300	19.774	37,775
2025-11-10	21.400	21.400	21.400	21.400	19.867	45,528
2025-11-07	21.575	21.575	21.575	21.575	20.029	2,639
2025-11-05	22.500	22.500	22.500	22.500	20.312	67,964
2025-11-04	23.300	23.300	22.700	22.700	20.493	8,281
2025-10-31	23.500	23.650	23.500	23.650	21.351	720
2025-10-28	23.350	23.400	23.000	23.000	20.764	1,678
2025-10-24	21.950	22.400	21.950	22.250	20.087	18,073
2025-10-23	21.700	21.700	21.700	21.700	19.590	260
2025-10-20	20.650	20.650	20.650	20.650	18.642	1,650
2025-10-17	20.350	20.950	20.350	20.850	18.823	16,130
2025-10-15	21.925	21.925	21.050	21.050	19.003	8,038

← NewerPage 3 of 15 · 881 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.