Archer Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 24.190 | 24.190 | 23.755 | 23.925 | 20.474 | 54,402 |
| 2024-08-21 | 24.430 | 24.430 | 23.930 | 23.930 | 20.478 | 81,481 |
| 2024-08-20 | 25.305 | 25.600 | 24.125 | 24.400 | 20.880 | 155,543 |
| 2024-08-19 | 25.950 | 25.950 | 25.025 | 25.185 | 21.552 | 103,260 |
| 2024-08-16 | 26.300 | 26.440 | 24.000 | 25.390 | 21.727 | 633,304 |
| 2024-08-15 | 25.975 | 26.270 | 25.235 | 26.245 | 22.459 | 149,161 |
| 2024-08-14 | 25.900 | 25.975 | 25.200 | 25.780 | 22.061 | 95,954 |
| 2024-08-13 | 25.000 | 25.800 | 24.900 | 25.200 | 21.565 | 92,900 |
| 2024-08-12 | 24.750 | 25.220 | 24.430 | 24.580 | 21.034 | 104,951 |
| 2024-08-09 | 24.000 | 24.740 | 23.850 | 24.000 | 20.538 | 274,827 |
| 2024-08-08 | 24.300 | 24.300 | 23.920 | 24.070 | 20.598 | 54,278 |
| 2024-08-07 | 24.400 | 24.760 | 24.000 | 24.300 | 20.795 | 46,829 |
| 2024-08-06 | 24.100 | 25.035 | 24.100 | 24.235 | 20.739 | 67,451 |
| 2024-08-05 | 25.500 | 25.500 | 23.805 | 24.260 | 20.760 | 259,378 |
| 2024-08-02 | 26.900 | 26.955 | 25.580 | 25.625 | 21.929 | 262,521 |
| 2024-08-01 | 27.500 | 27.505 | 27.090 | 27.310 | 23.370 | 18,621 |
| 2024-07-31 | 27.120 | 27.480 | 27.080 | 27.200 | 23.276 | 29,713 |
| 2024-07-30 | 26.820 | 27.255 | 26.820 | 27.115 | 23.204 | 45,187 |
| 2024-07-29 | 27.405 | 27.850 | 27.405 | 27.795 | 23.786 | 15,207 |
| 2024-07-26 | 28.000 | 28.550 | 27.365 | 27.365 | 23.418 | 219,298 |
| 2024-07-25 | 27.115 | 27.260 | 26.260 | 27.050 | 23.148 | 121,860 |
| 2024-07-24 | 27.115 | 28.000 | 27.115 | 27.300 | 23.362 | 162,900 |
| 2024-07-23 | 27.860 | 27.860 | 27.100 | 27.310 | 23.370 | 79,079 |
| 2024-07-22 | 27.300 | 27.790 | 27.015 | 27.620 | 23.636 | 33,429 |
| 2024-07-19 | 27.810 | 27.890 | 27.505 | 27.505 | 23.537 | 10,843 |
| 2024-07-18 | 27.300 | 27.905 | 27.300 | 27.890 | 23.867 | 51,541 |
| 2024-07-17 | 27.900 | 27.900 | 27.490 | 27.740 | 23.738 | 21,968 |
| 2024-07-16 | 27.315 | 27.865 | 27.315 | 27.865 | 23.845 | 50,102 |
| 2024-07-15 | 27.995 | 27.995 | 27.330 | 27.510 | 23.542 | 23,267 |
| 2024-07-12 | 27.900 | 27.900 | 27.340 | 27.585 | 23.606 | 39,805 |
| 2024-07-11 | 27.500 | 27.855 | 27.015 | 27.095 | 23.187 | 43,694 |
| 2024-07-10 | 27.800 | 27.945 | 27.300 | 27.575 | 23.597 | 37,492 |
| 2024-07-09 | 28.000 | 28.500 | 27.665 | 28.295 | 24.213 | 64,527 |
| 2024-07-08 | 27.100 | 28.000 | 27.000 | 28.000 | 23.961 | 99,650 |
| 2024-07-05 | 27.650 | 28.000 | 27.500 | 27.700 | 23.704 | 47,410 |
| 2024-07-04 | 28.800 | 28.800 | 27.500 | 27.770 | 23.764 | 17,939 |
| 2024-07-03 | 28.800 | 28.800 | 27.500 | 27.545 | 23.572 | 83,555 |
| 2024-07-02 | 28.100 | 28.290 | 27.845 | 28.170 | 24.106 | 81,502 |
| 2024-07-01 | 28.710 | 29.100 | 27.795 | 28.000 | 23.961 | 73,136 |
| 2024-06-28 | 28.000 | 28.710 | 27.800 | 28.710 | 24.569 | 66,406 |
| 2024-06-27 | 27.400 | 28.200 | 27.400 | 27.950 | 23.918 | 89,493 |
| 2024-06-26 | 27.200 | 28.225 | 27.200 | 27.760 | 23.756 | 68,588 |
| 2024-06-25 | 29.995 | 29.995 | 27.000 | 27.420 | 23.465 | 44,798 |
| 2024-06-24 | 27.400 | 27.410 | 26.675 | 27.410 | 23.456 | 74,390 |
| 2024-06-21 | 27.075 | 27.400 | 26.520 | 27.400 | 23.448 | 162,098 |
| 2024-06-20 | 27.000 | 27.400 | 27.000 | 27.020 | 23.122 | 72,560 |
| 2024-06-19 | 26.690 | 27.350 | 26.205 | 27.180 | 23.259 | 93,440 |
| 2024-06-18 | 26.600 | 27.205 | 26.100 | 26.690 | 22.840 | 96,828 |
| 2024-06-17 | 26.800 | 26.900 | 26.115 | 26.600 | 22.763 | 55,408 |
| 2024-06-14 | 27.200 | 27.325 | 26.900 | 26.900 | 23.020 | 106,575 |
| 2024-06-13 | 29.000 | 29.000 | 27.240 | 27.590 | 23.610 | 96,951 |
| 2024-06-12 | 28.000 | 28.560 | 28.000 | 28.305 | 24.222 | 60,712 |
| 2024-06-11 | 29.295 | 29.295 | 28.240 | 28.400 | 24.303 | 70,187 |
| 2024-06-10 | 30.200 | 30.200 | 28.505 | 29.045 | 24.855 | 71,040 |
| 2024-06-07 | 29.050 | 29.995 | 29.050 | 29.160 | 24.954 | 29,881 |
| 2024-06-06 | 30.695 | 30.695 | 29.050 | 29.050 | 24.859 | 68,647 |
| 2024-06-05 | 29.100 | 30.115 | 29.100 | 30.010 | 25.681 | 92,763 |
| 2024-06-04 | 30.150 | 30.500 | 29.065 | 29.200 | 24.988 | 106,667 |
| 2024-06-03 | 31.200 | 31.775 | 30.580 | 30.580 | 26.169 | 617,185 |
| 2024-05-31 | 31.250 | 31.700 | 30.835 | 31.145 | 26.652 | 81,618 |
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.