Archer Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	0.967	0.980	0.954	0.954	20.397	1,119
2024-02-01	0.988	0.994	0.988	0.994	21.252	1,132
2024-01-31	0.998	1.002	0.998	0.999	21.355	2,212
2024-01-30	0.965	0.982	0.965	0.982	20.996	1,326
2024-01-29	0.980	0.984	0.910	0.984	21.038	3,850
2024-01-26	0.862	0.864	0.860	0.864	18.472	831
2024-01-25	0.888	0.888	0.855	0.855	18.280	36,709
2024-01-24	0.820	0.850	0.820	0.840	17.960	27,651
2024-01-23	0.810	0.810	0.796	0.810	17.318	8,579
2024-01-22	0.779	0.779	0.779	0.779	16.657	1,927
2024-01-19	0.774	0.777	0.774	0.776	16.582	6,408
2024-01-18	0.780	0.780	0.772	0.772	16.506	4,638
2024-01-17	0.774	0.774	0.774	0.774	16.549	6,438
2024-01-16	0.790	0.790	0.782	0.782	16.718	8,994
2024-01-15	0.792	0.792	0.790	0.791	16.916	1,055
2024-01-12	0.808	0.808	0.806	0.806	17.233	2,075
2024-01-11	0.798	0.800	0.790	0.800	17.094	1,551
2024-01-10	0.810	0.810	0.795	0.795	16.998	7,989
2024-01-09	0.818	0.820	0.810	0.813	17.372	1,679
2024-01-05	0.840	0.840	0.824	0.824	17.618	7,945
2024-01-04	0.838	0.840	0.830	0.830	17.746	719
2024-01-03	0.820	0.843	0.820	0.826	17.660	3,577
2024-01-02	0.850	0.892	0.848	0.892	19.071	7,341
2023-12-29	0.868	0.880	0.866	0.878	18.772	18,205
2023-12-28	0.868	0.872	0.866	0.867	18.537	16,390
2023-12-27	0.884	0.886	0.870	0.872	18.643	18,399
2023-12-22	0.858	0.864	0.858	0.858	18.345	70
2023-12-21	0.860	0.862	0.860	0.862	18.430	8,534
2023-12-20	0.864	0.864	0.864	0.864	18.473	108
2023-12-19	0.866	0.866	0.854	0.854	18.259	6,468
2023-12-18	0.858	0.860	0.858	0.859	18.375	2,118
2023-12-15	0.840	0.848	0.840	0.848	18.131	2,546
2023-12-14	0.838	0.850	0.834	0.850	18.174	12,110
2023-12-13	0.828	0.828	0.810	0.814	17.404	22,663
2023-12-12	0.834	0.836	0.834	0.834	17.831	1,115
2023-12-11	0.864	0.864	0.844	0.860	18.387	12,683
2023-12-08	0.840	0.840	0.840	0.840	17.960	35
2023-12-07	0.826	0.836	0.826	0.835	17.850	490
2023-12-06	0.832	0.832	0.822	0.830	17.746	8,031
2023-12-05	0.840	0.842	0.820	0.822	17.583	26,454
2023-12-04	0.836	0.836	0.828	0.831	17.773	5,710
2023-12-01	0.856	0.856	0.842	0.850	18.173	13,217
2023-11-30	0.866	0.868	0.826	0.843	18.025	6,498
2023-11-29	0.842	0.858	0.836	0.836	17.874	1,799
2023-11-28	0.876	0.878	0.848	0.848	18.131	17,241
2023-11-27	0.870	0.880	0.870	0.875	18.711	4,008
2023-11-24	0.864	0.882	0.852	0.882	18.858	5,660
2023-11-23	0.856	0.878	0.854	0.862	18.421	5,723
2023-11-22	0.862	0.862	0.834	0.838	17.917	6,197
2023-11-21	0.872	0.880	0.840	0.840	17.960	8,666
2023-11-20	0.842	0.874	0.842	0.846	18.088	4,203
2023-11-17	0.812	0.830	0.810	0.830	17.746	18,815
2023-11-16	0.836	0.836	0.818	0.832	17.788	13,579
2023-11-15	0.854	0.862	0.842	0.842	18.002	5,818
2023-11-14	0.862	0.862	0.830	0.854	18.259	29,690
2023-11-13	0.878	0.878	0.865	0.865	18.490	1,919
2023-11-10	0.858	0.882	0.858	0.870	18.601	6,079
2023-11-09	0.876	0.876	0.870	0.870	18.609	419
2023-11-08	0.874	0.874	0.860	0.865	18.485	6,288
2023-11-07	0.914	0.914	0.872	0.872	18.644	13,500

← NewerPage 8 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.