Archer Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	20.825	21.500	20.825	21.100	18.045	1,152
2025-05-07	21.050	21.050	21.050	21.050	18.002	477
2025-04-30	20.725	20.725	20.725	20.725	17.725	1
2025-04-29	20.825	21.025	20.825	21.025	17.981	29
2025-04-28	21.500	21.500	21.250	21.250	18.173	398
2025-04-25	21.150	21.150	21.150	21.150	18.088	42
2025-04-10	21.000	21.000	21.000	21.000	17.960	1,234
2025-04-08	19.730	19.730	18.870	19.440	16.626	6,682
2025-04-07	17.840	17.840	17.840	17.840	15.257	23,464
2025-04-03	21.810	21.810	21.100	21.100	18.045	2,781
2025-04-02	22.960	22.960	22.960	22.960	19.636	86
2025-03-31	23.050	23.075	23.050	23.075	19.734	154
2025-03-27	24.060	24.160	24.020	24.130	20.637	1,317
2025-03-26	23.685	23.685	23.685	23.685	20.256	430
2025-03-20	25.345	25.345	25.345	25.345	21.676	12
2025-03-19	24.575	24.640	24.575	24.640	21.073	2,436
2025-03-18	24.355	24.355	24.355	24.355	20.829	1,105
2025-03-14	22.800	23.045	22.800	23.045	19.709	193
2025-03-13	22.745	22.745	22.745	22.745	19.452	2,075
2025-03-10	22.410	22.410	22.410	22.410	19.166	256
2025-03-07	22.775	22.775	22.775	22.775	19.478	87
2025-03-05	23.658	23.853	23.015	23.015	19.683	1,297
2025-03-04	25.505	25.505	24.340	24.515	20.966	5,451
2025-03-03	28.108	28.108	26.715	26.715	22.847	13,156
2025-02-28	27.130	27.130	27.130	27.130	23.202	8,000
2025-02-27	27.895	28.355	27.090	28.355	24.250	3,848
2025-02-26	27.300	27.500	27.253	27.500	23.519	849
2025-02-25	27.365	27.365	27.365	27.365	23.403	6,000
2025-02-20	27.675	27.675	27.300	27.320	23.365	20,825
2025-02-19	27.475	27.600	27.475	27.600	23.604	19,134
2025-02-18	27.110	27.165	27.110	27.165	23.232	520
2025-02-17	27.340	27.340	27.325	27.325	23.369	60
2025-02-12	27.655	27.975	27.500	27.975	23.925	1,955
2025-02-11	27.700	28.000	27.700	28.000	23.946	17,715
2025-02-10	28.485	28.485	27.430	27.555	23.566	666
2025-02-07	27.940	27.940	27.940	27.940	23.895	49
2025-02-06	27.784	28.150	27.784	28.150	24.075	15,026
2025-02-05	27.170	27.245	27.170	27.245	23.301	236
2025-02-04	27.055	27.055	27.055	27.055	23.138	5
2025-02-03	27.255	27.255	27.255	27.255	23.309	229
2025-01-31	28.505	28.505	28.355	28.355	24.250	70
2025-01-30	28.500	29.675	28.500	28.970	24.776	11,716
2025-01-24	26.995	26.995	26.140	26.140	22.356	1,261
2025-01-22	27.455	27.455	27.455	27.455	23.480	896
2025-01-20	26.915	26.915	26.915	26.915	23.018	27
2025-01-17	27.315	27.615	27.315	27.580	23.587	2,676
2025-01-16	27.685	27.685	27.685	27.685	23.677	8
2025-01-15	27.600	27.600	27.600	27.600	23.604	1,300
2025-01-14	27.525	27.525	27.525	27.525	23.540	3,812
2025-01-07	27.270	27.270	27.270	27.270	23.322	1
2025-01-06	27.185	27.765	27.185	27.765	23.745	3,582
2025-01-03	27.315	27.315	27.020	27.020	23.108	3,968
2024-12-30	24.895	25.845	24.895	25.845	22.103	1,301
2024-12-23	22.895	23.380	22.895	23.380	19.995	490
2024-12-20	22.995	22.995	22.995	22.995	19.666	528
2024-12-19	22.960	22.960	22.960	22.960	19.636	831
2024-12-18	22.835	22.835	22.835	22.835	19.529	641
2024-12-13	22.955	22.955	22.955	22.955	19.632	309
2024-12-12	23.295	23.295	23.140	23.140	19.790	533
2024-12-06	23.295	23.295	23.295	23.295	19.922	1,000

← NewerPage 5 of 15 · 885 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.