Archer Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.858	0.920	0.858	0.920	19.670	19,579
2023-11-03	0.888	0.892	0.828	0.846	18.097	58,622
2023-11-02	0.940	0.940	0.920	0.926	19.798	11,148
2023-11-01	0.904	0.906	0.883	0.906	19.371	16,516
2023-10-31	0.896	0.896	0.883	0.883	18.886	4,145
2023-10-30	0.844	0.848	0.844	0.844	18.033	16,618
2023-10-27	0.834	0.834	0.808	0.808	17.275	4,708
2023-10-26	0.850	0.850	0.832	0.832	17.787	17,779
2023-10-25	0.878	0.878	0.864	0.864	18.473	13,121
2023-10-24	0.864	0.880	0.864	0.880	18.815	859
2023-10-23	0.854	0.854	0.852	0.852	18.216	1,115
2023-10-20	0.900	0.900	0.886	0.886	18.943	9,522
2023-10-19	0.900	0.905	0.900	0.904	19.328	1,074
2023-10-18	0.938	0.938	0.938	0.938	20.055	976
2023-10-17	0.882	0.938	0.882	0.926	19.801	4,684
2023-10-16	0.876	0.884	0.876	0.878	18.772	12,824
2023-10-13	0.862	0.872	0.856	0.860	18.387	5,769
2023-10-12	0.864	0.864	0.850	0.856	18.302	7,485
2023-10-11	0.884	0.884	0.838	0.860	18.387	10,115
2023-10-10	0.838	0.876	0.838	0.858	18.335	15,141
2023-10-09	0.830	0.836	0.830	0.830	17.748	8,639
2023-10-06	0.814	0.816	0.814	0.814	17.404	3,207
2023-10-05	0.824	0.824	0.814	0.816	17.447	1,282
2023-10-04	0.850	0.860	0.826	0.826	17.660	7,540
2023-10-03	0.868	0.868	0.858	0.860	18.387	7,945
2023-10-02	0.894	0.904	0.882	0.888	18.978	7,559
2023-09-29	0.902	0.928	0.902	0.922	19.713	5,213
2023-09-28	0.902	0.910	0.890	0.910	19.451	27,377
2023-09-27	0.900	0.908	0.896	0.901	19.268	11,116
2023-09-26	0.878	0.884	0.878	0.879	18.793	17,574
2023-09-25	0.884	0.894	0.884	0.892	19.071	2,984
2023-09-22	0.886	0.892	0.885	0.885	18.917	2,594
2023-09-21	0.912	0.912	0.892	0.892	19.072	5,567
2023-09-20	0.910	0.920	0.910	0.920	19.670	2,205
2023-09-19	0.904	0.916	0.904	0.912	19.499	3,509
2023-09-18	0.904	0.907	0.904	0.907	19.383	10,065
2023-09-15	0.916	0.928	0.914	0.922	19.713	4,191
2023-09-14	0.916	0.916	0.900	0.902	19.285	62,397
2023-09-13	0.934	0.938	0.916	0.916	19.585	17,143
2023-09-12	0.970	0.970	0.936	0.936	20.012	36,502
2023-09-11	0.952	0.956	0.952	0.954	20.397	10,473
2023-09-08	0.922	0.936	0.922	0.922	19.713	9,471
2023-09-07	0.936	0.937	0.924	0.930	19.884	10,187
2023-09-06	0.960	0.960	0.946	0.954	20.397	2,172
2023-09-05	0.964	0.968	0.960	0.960	20.525	4,161
2023-09-04	0.988	0.988	0.949	0.950	20.312	8,258
2023-09-01	0.984	0.990	0.980	0.980	20.953	3,191
2023-08-31	0.952	0.986	0.952	0.978	20.910	13,735
2023-08-30	0.952	0.952	0.952	0.952	20.353	530
2023-08-29	0.910	0.922	0.910	0.922	19.713	15,645
2023-08-25	0.886	0.886	0.856	0.871	18.631	22,182
2023-08-24	0.892	0.892	0.886	0.886	18.943	8,715
2023-08-23	0.898	0.899	0.880	0.899	19.215	27,166
2023-08-22	0.928	0.932	0.924	0.930	19.884	10,715
2023-08-21	0.950	0.950	0.920	0.929	19.865	10,792
2023-08-18	0.946	0.946	0.926	0.938	20.055	13,490
2023-08-17	1.000	1.000	0.966	0.966	20.654	17,333
2023-08-16	1.075	1.085	0.993	0.993	21.222	28,786
2023-08-15	1.000	1.100	0.967	1.080	23.091	25,690
2023-08-14	0.946	0.950	0.942	0.943	20.159	20,383

← NewerPage 9 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.