Archer Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	21.200	21.200	21.200	21.200	19.139	378
2025-10-13	21.900	21.900	21.800	21.800	19.680	20,303
2025-10-09	22.450	22.450	22.450	22.450	20.267	481
2025-10-08	22.300	22.300	22.300	22.300	20.132	22
2025-10-06	22.150	22.150	22.150	22.150	19.996	187
2025-10-03	22.250	22.250	22.050	22.150	19.996	9,859
2025-09-29	22.850	22.850	22.850	22.850	20.628	3,484
2025-09-26	22.750	22.750	22.750	22.750	20.538	160
2025-09-25	22.850	23.150	22.600	22.600	20.403	60,467
2025-09-24	24.950	25.100	24.950	25.100	22.660	4,329
2025-09-23	24.150	24.150	24.150	24.150	21.802	207
2025-09-22	24.050	24.050	24.050	24.050	21.712	82
2025-09-19	25.050	25.050	24.650	24.650	22.253	3,246
2025-09-18	25.250	25.250	25.250	25.250	22.795	1,207
2025-09-15	24.400	24.400	24.400	24.400	22.028	72
2025-09-11	25.350	25.350	25.000	25.000	22.569	10,128
2025-09-10	24.500	24.500	24.500	24.500	22.118	2,193
2025-09-09	24.300	24.300	24.300	24.300	21.937	10,933
2025-09-08	24.700	24.700	24.700	24.700	22.298	4,717
2025-09-05	24.550	24.550	24.450	24.450	22.073	7,812
2025-09-04	24.500	24.500	24.500	24.500	22.118	2,024
2025-09-03	24.700	24.700	24.550	24.550	22.163	568
2025-09-02	25.000	25.000	25.000	25.000	22.569	3,000
2025-09-01	24.800	24.800	24.775	24.775	22.366	789
2025-08-28	24.450	24.450	24.425	24.425	22.050	701
2025-08-27	24.400	24.400	24.400	24.400	22.028	200
2025-08-21	23.300	23.400	23.300	23.400	21.125	13,236
2025-08-20	22.925	23.300	22.925	23.300	21.035	35,742
2025-08-19	23.000	23.150	23.000	23.150	20.899	2,255
2025-08-15	23.350	23.800	23.350	23.800	20.926	372
2025-08-13	23.650	23.650	23.650	23.650	20.794	26
2025-08-08	24.650	24.650	24.650	24.650	21.674	1,280
2025-08-07	24.450	24.450	24.450	24.450	21.498	1,235
2025-08-05	23.750	23.750	23.750	23.750	20.882	1,000
2025-08-01	23.800	23.800	23.800	23.800	20.926	9
2025-07-31	23.750	23.750	23.750	23.750	20.882	18
2025-07-30	23.500	23.500	23.500	23.500	20.662	9
2025-07-29	23.900	23.900	23.900	23.900	21.014	6
2025-07-22	23.400	23.400	23.400	23.400	20.575	250
2025-07-16	23.150	23.325	23.150	23.325	20.509	27,957
2025-07-14	23.550	23.550	23.500	23.500	20.662	22,561
2025-07-11	23.600	23.600	23.500	23.500	20.662	1,043
2025-07-10	23.400	23.400	23.400	23.400	20.575	500
2025-07-09	23.100	23.650	23.100	23.500	20.662	6,317
2025-07-08	23.650	23.650	23.650	23.650	20.794	6,000
2025-07-02	24.500	24.500	24.500	24.500	21.542	16
2025-06-25	23.450	23.450	23.450	23.450	20.619	3,179
2025-06-24	23.550	23.550	23.550	23.550	20.706	217
2025-06-19	23.950	23.950	23.950	23.950	21.058	82
2025-06-17	23.850	24.200	23.850	24.000	21.102	24,764
2025-06-13	23.600	23.600	23.400	23.400	20.575	1,491
2025-06-04	23.800	23.800	23.800	23.800	20.926	4,223
2025-06-02	24.050	24.100	24.050	24.100	21.190	4
2025-05-30	23.850	23.850	23.850	23.850	20.970	8
2025-05-23	23.646	23.646	23.646	23.646	20.791	559
2025-05-16	23.050	23.050	23.050	23.050	19.713	184
2025-05-15	23.250	23.400	23.250	23.250	19.884	1,535
2025-05-14	22.600	24.000	22.600	24.000	20.525	577
2025-05-12	22.500	22.500	22.500	22.500	19.243	626
2025-05-09	21.400	21.400	21.400	21.400	18.302	839

← NewerPage 4 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.