Archer Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 30.560 | 30.560 | 30.560 | 30.560 | 26.136 | 30 |
| 2024-05-28 | 30.685 | 30.685 | 30.685 | 30.685 | 26.243 | 584 |
| 2024-05-21 | 30.400 | 30.400 | 30.400 | 30.400 | 25.999 | 30 |
| 2024-05-15 | 27.325 | 27.325 | 27.325 | 27.325 | 23.369 | 236 |
| 2024-05-03 | 1.030 | 1.048 | 1.030 | 1.044 | 22.321 | 1,836 |
| 2024-05-02 | 1.018 | 1.022 | 1.002 | 1.022 | 21.851 | 2,106 |
| 2024-04-29 | 1.038 | 1.038 | 1.038 | 1.038 | 22.193 | 187 |
| 2024-04-26 | 1.064 | 1.064 | 1.054 | 1.064 | 22.746 | 12,312 |
| 2024-04-25 | 1.046 | 1.046 | 1.046 | 1.046 | 22.364 | 228 |
| 2024-04-24 | 1.040 | 1.040 | 1.040 | 1.040 | 22.235 | 159 |
| 2024-04-23 | 1.050 | 1.050 | 1.038 | 1.050 | 22.450 | 2,257 |
| 2024-04-22 | 1.052 | 1.056 | 1.052 | 1.056 | 22.578 | 632 |
| 2024-04-19 | 1.043 | 1.043 | 1.043 | 1.043 | 22.308 | 622 |
| 2024-04-18 | 1.072 | 1.080 | 1.072 | 1.076 | 23.006 | 1,421 |
| 2024-04-17 | 1.079 | 1.079 | 1.079 | 1.079 | 23.079 | 134 |
| 2024-04-16 | 1.080 | 1.089 | 1.080 | 1.089 | 23.277 | 1,167 |
| 2024-04-15 | 1.122 | 1.122 | 1.116 | 1.121 | 23.975 | 11,290 |
| 2024-04-12 | 1.170 | 1.170 | 1.160 | 1.162 | 24.849 | 1,173 |
| 2024-04-10 | 1.098 | 1.116 | 1.098 | 1.107 | 23.667 | 9,404 |
| 2024-04-09 | 1.162 | 1.164 | 1.134 | 1.134 | 24.246 | 7,692 |
| 2024-04-08 | 1.140 | 1.140 | 1.140 | 1.140 | 24.379 | 278 |
| 2024-04-05 | 1.160 | 1.160 | 1.160 | 1.160 | 24.802 | 139 |
| 2024-04-04 | 1.160 | 1.176 | 1.132 | 1.132 | 24.203 | 345 |
| 2024-04-03 | 1.128 | 1.128 | 1.128 | 1.128 | 24.116 | 261 |
| 2024-04-02 | 1.158 | 1.158 | 1.110 | 1.110 | 23.732 | 1,543 |
| 2024-03-27 | 1.127 | 1.130 | 1.105 | 1.130 | 24.160 | 490 |
| 2024-03-25 | 1.075 | 1.075 | 1.075 | 1.075 | 22.984 | 114 |
| 2024-03-22 | 1.040 | 1.042 | 1.040 | 1.042 | 22.267 | 2,302 |
| 2024-03-21 | 1.040 | 1.040 | 1.040 | 1.040 | 22.241 | 326 |
| 2024-03-20 | 1.045 | 1.045 | 1.040 | 1.040 | 22.236 | 364 |
| 2024-03-19 | 1.048 | 1.048 | 1.048 | 1.048 | 22.410 | 142 |
| 2024-03-18 | 1.075 | 1.079 | 1.075 | 1.079 | 23.060 | 516 |
| 2024-03-14 | 1.150 | 1.150 | 1.142 | 1.142 | 24.419 | 13,632 |
| 2024-03-13 | 1.140 | 1.142 | 1.140 | 1.142 | 24.412 | 266 |
| 2024-03-12 | 1.120 | 1.140 | 1.120 | 1.140 | 24.373 | 848 |
| 2024-03-11 | 1.105 | 1.105 | 1.105 | 1.105 | 23.626 | 1,961 |
| 2024-03-08 | 1.050 | 1.055 | 1.050 | 1.055 | 22.556 | 1,073 |
| 2024-03-07 | 0.890 | 0.891 | 0.890 | 0.891 | 19.055 | 1,001 |
| 2024-03-06 | 0.892 | 0.892 | 0.892 | 0.892 | 19.071 | 576 |
| 2024-03-05 | 0.886 | 0.888 | 0.886 | 0.886 | 18.943 | 155 |
| 2024-03-04 | 0.910 | 0.910 | 0.910 | 0.910 | 19.451 | 9,517 |
| 2024-03-01 | 0.894 | 0.920 | 0.894 | 0.912 | 19.499 | 8,616 |
| 2024-02-29 | 0.903 | 0.903 | 0.892 | 0.903 | 19.306 | 25,384 |
| 2024-02-28 | 0.930 | 0.930 | 0.920 | 0.925 | 19.777 | 12,282 |
| 2024-02-27 | 0.920 | 0.920 | 0.919 | 0.920 | 19.663 | 8,065 |
| 2024-02-26 | 0.917 | 0.925 | 0.917 | 0.925 | 19.774 | 8,225 |
| 2024-02-23 | 0.916 | 0.916 | 0.916 | 0.916 | 19.593 | 346 |
| 2024-02-22 | 0.938 | 0.939 | 0.924 | 0.939 | 20.071 | 720 |
| 2024-02-21 | 0.910 | 0.910 | 0.908 | 0.908 | 19.410 | 286 |
| 2024-02-20 | 0.912 | 0.912 | 0.906 | 0.906 | 19.374 | 1,217 |
| 2024-02-19 | 0.917 | 0.917 | 0.917 | 0.917 | 19.603 | 135 |
| 2024-02-16 | 0.920 | 0.920 | 0.920 | 0.920 | 19.670 | 98 |
| 2024-02-15 | 0.925 | 0.925 | 0.925 | 0.925 | 19.779 | 22 |
| 2024-02-14 | 0.938 | 0.938 | 0.938 | 0.938 | 20.061 | 19 |
| 2024-02-13 | 0.930 | 0.934 | 0.922 | 0.934 | 19.970 | 2,097 |
| 2024-02-09 | 0.940 | 0.940 | 0.936 | 0.936 | 20.014 | 1,713 |
| 2024-02-08 | 0.947 | 0.947 | 0.947 | 0.947 | 20.242 | 107 |
| 2024-02-07 | 0.940 | 0.961 | 0.940 | 0.956 | 20.448 | 1,258 |
| 2024-02-06 | 0.966 | 0.966 | 0.955 | 0.966 | 20.654 | 856 |
| 2024-02-05 | 0.962 | 0.962 | 0.962 | 0.962 | 20.569 | 555 |
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.