Archer Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 23.190 | 23.190 | 23.190 | 23.190 | 19.833 | 550 |
| 2024-12-03 | 23.460 | 23.460 | 22.775 | 22.775 | 19.478 | 1,272 |
| 2024-12-02 | 23.200 | 23.225 | 23.200 | 23.225 | 19.863 | 672 |
| 2024-11-29 | 22.835 | 22.835 | 22.835 | 22.835 | 19.529 | 2,000 |
| 2024-11-28 | 22.315 | 22.490 | 22.315 | 22.490 | 19.234 | 1,597 |
| 2024-11-27 | 21.210 | 21.210 | 21.210 | 21.210 | 18.139 | 26 |
| 2024-11-13 | 23.165 | 23.165 | 23.085 | 23.085 | 19.743 | 4,087 |
| 2024-11-12 | 23.480 | 23.600 | 23.460 | 23.510 | 20.106 | 6,974 |
| 2024-11-08 | 23.470 | 23.470 | 23.470 | 23.470 | 20.072 | 481 |
| 2024-11-06 | 23.815 | 23.815 | 23.815 | 23.815 | 20.367 | 127 |
| 2024-11-01 | 24.198 | 24.395 | 24.198 | 24.395 | 20.863 | 1,380 |
| 2024-10-31 | 22.320 | 22.320 | 22.320 | 22.320 | 19.089 | 282 |
| 2024-10-29 | 22.485 | 22.485 | 22.485 | 22.485 | 19.230 | 79 |
| 2024-10-17 | 22.964 | 22.964 | 22.964 | 22.964 | 19.639 | 1,429 |
| 2024-10-03 | 22.720 | 22.720 | 22.720 | 22.720 | 19.431 | 353 |
| 2024-09-30 | 22.415 | 22.815 | 22.415 | 22.815 | 19.512 | 1,766 |
| 2024-09-27 | 22.315 | 22.315 | 22.280 | 22.280 | 19.054 | 637 |
| 2024-09-26 | 22.200 | 22.200 | 22.025 | 22.115 | 18.913 | 2,921 |
| 2024-09-25 | 22.470 | 23.050 | 22.470 | 23.050 | 19.713 | 2,813 |
| 2024-09-24 | 23.290 | 23.290 | 23.090 | 23.090 | 19.747 | 1,294 |
| 2024-09-20 | 24.530 | 24.530 | 23.980 | 23.980 | 20.508 | 1,582 |
| 2024-09-19 | 24.250 | 24.750 | 24.040 | 24.260 | 20.748 | 4,616 |
| 2024-09-18 | 22.570 | 22.905 | 22.570 | 22.905 | 19.589 | 3,394 |
| 2024-09-17 | 21.650 | 22.275 | 21.650 | 22.275 | 19.050 | 2,338 |
| 2024-09-12 | 22.095 | 22.095 | 21.540 | 21.540 | 18.422 | 1,884 |
| 2024-09-11 | 21.060 | 21.060 | 21.025 | 21.025 | 17.981 | 153 |
| 2024-09-09 | 20.965 | 20.965 | 20.965 | 20.965 | 17.930 | 11 |
| 2024-09-06 | 21.735 | 21.735 | 21.735 | 21.735 | 18.588 | 214 |
| 2024-09-03 | 23.580 | 23.580 | 23.580 | 23.580 | 20.166 | 310 |
| 2024-08-30 | 23.740 | 23.770 | 23.740 | 23.770 | 20.329 | 296 |
| 2024-08-28 | 23.745 | 23.745 | 23.745 | 23.745 | 20.307 | 3,800 |
| 2024-08-27 | 23.995 | 23.995 | 23.995 | 23.995 | 20.521 | 336 |
| 2024-08-22 | 24.125 | 24.125 | 24.125 | 24.125 | 20.632 | 339 |
| 2024-08-19 | 25.830 | 25.830 | 25.550 | 25.550 | 21.851 | 691 |
| 2024-08-16 | 24.470 | 24.470 | 24.470 | 24.470 | 20.927 | 515 |
| 2024-08-15 | 25.960 | 25.960 | 25.850 | 25.850 | 22.108 | 1,305 |
| 2024-08-14 | 25.630 | 25.630 | 25.630 | 25.630 | 21.919 | 496 |
| 2024-08-13 | 25.135 | 25.135 | 25.135 | 25.135 | 21.496 | 345 |
| 2024-08-09 | 24.105 | 24.105 | 24.105 | 24.105 | 20.615 | 308 |
| 2024-08-07 | 24.375 | 24.375 | 24.375 | 24.375 | 20.846 | 61 |
| 2024-08-02 | 26.225 | 26.225 | 26.225 | 26.225 | 22.428 | 389 |
| 2024-08-01 | 27.365 | 27.365 | 27.365 | 27.365 | 23.403 | 598 |
| 2024-07-30 | 27.255 | 27.255 | 26.890 | 27.060 | 23.142 | 2,513 |
| 2024-07-25 | 26.890 | 27.050 | 26.890 | 27.050 | 23.134 | 2,710 |
| 2024-07-16 | 27.500 | 27.785 | 27.460 | 27.785 | 23.762 | 738 |
| 2024-07-08 | 27.765 | 27.815 | 27.405 | 27.815 | 23.788 | 812 |
| 2024-07-05 | 27.995 | 27.995 | 27.995 | 27.995 | 23.942 | 190 |
| 2024-07-03 | 27.660 | 27.660 | 27.660 | 27.660 | 23.655 | 2 |
| 2024-06-26 | 27.890 | 27.890 | 27.840 | 27.840 | 23.809 | 341 |
| 2024-06-24 | 26.925 | 26.925 | 26.925 | 26.925 | 23.027 | 296 |
| 2024-06-20 | 27.130 | 27.130 | 27.130 | 27.130 | 23.202 | 264 |
| 2024-06-19 | 27.040 | 27.040 | 27.040 | 27.040 | 23.125 | 131 |
| 2024-06-14 | 27.065 | 27.065 | 27.065 | 27.065 | 23.147 | 536 |
| 2024-06-11 | 28.505 | 28.505 | 28.505 | 28.505 | 24.378 | 578 |
| 2024-06-10 | 29.020 | 29.020 | 29.020 | 29.020 | 24.819 | 114 |
| 2024-06-06 | 29.700 | 29.700 | 29.310 | 29.310 | 25.067 | 1,090 |
| 2024-06-05 | 29.100 | 30.020 | 29.100 | 30.020 | 25.674 | 1,604 |
| 2024-06-04 | 29.365 | 29.365 | 29.365 | 29.365 | 25.114 | 614 |
| 2024-05-31 | 31.100 | 31.100 | 31.100 | 31.100 | 26.597 | 26 |
| 2024-05-30 | 30.645 | 31.130 | 30.645 | 31.130 | 26.623 | 723 |
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.