Archer Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 30.100 | 31.300 | 30.100 | 31.160 | 26.665 | 84,113 |
| 2024-05-29 | 31.765 | 31.765 | 30.200 | 30.265 | 25.899 | 54,176 |
| 2024-05-28 | 30.100 | 31.200 | 30.100 | 31.045 | 26.567 | 131,551 |
| 2024-05-27 | 29.110 | 32.000 | 29.110 | 30.070 | 25.732 | 55,989 |
| 2024-05-24 | 31.450 | 31.920 | 31.000 | 31.920 | 27.315 | 38,558 |
| 2024-05-23 | 31.875 | 32.110 | 31.450 | 31.650 | 27.084 | 300,893 |
| 2024-05-22 | 31.000 | 31.995 | 30.795 | 31.670 | 27.102 | 157,997 |
| 2024-05-21 | 29.150 | 30.880 | 29.150 | 30.770 | 26.331 | 403,911 |
| 2024-05-16 | 27.305 | 29.095 | 27.305 | 29.095 | 24.898 | 322,607 |
| 2024-05-15 | 27.500 | 28.000 | 27.070 | 27.305 | 23.366 | 45,323 |
| 2024-05-14 | 27.700 | 28.500 | 27.205 | 27.205 | 23.281 | 158,482 |
| 2024-05-13 | 29.000 | 29.000 | 27.800 | 27.800 | 23.790 | 124,583 |
| 2024-05-10 | 28.005 | 29.000 | 28.005 | 28.735 | 24.590 | 317,204 |
| 2024-05-08 | 27.715 | 28.490 | 27.170 | 27.700 | 23.704 | 314,868 |
| 2024-05-07 | 30.000 | 30.000 | 27.005 | 27.390 | 23.439 | 267,258 |
| 2024-05-06 | 1.056 | 1.178 | 1.056 | 1.170 | 25.031 | 565,052 |
| 2024-05-03 | 1.030 | 1.052 | 1.014 | 1.042 | 22.292 | 94,175 |
| 2024-05-02 | 1.050 | 1.052 | 1.000 | 1.022 | 21.864 | 151,791 |
| 2024-04-30 | 1.072 | 1.072 | 1.038 | 1.046 | 22.378 | 67,302 |
| 2024-04-29 | 1.074 | 1.074 | 1.030 | 1.042 | 22.292 | 64,645 |
| 2024-04-26 | 1.030 | 1.070 | 1.030 | 1.064 | 22.763 | 131,786 |
| 2024-04-25 | 1.030 | 1.046 | 1.022 | 1.038 | 22.207 | 87,945 |
| 2024-04-24 | 1.060 | 1.066 | 1.030 | 1.038 | 22.207 | 57,499 |
| 2024-04-23 | 1.034 | 1.068 | 1.030 | 1.050 | 22.463 | 110,363 |
| 2024-04-22 | 1.030 | 1.074 | 1.030 | 1.056 | 22.592 | 75,896 |
| 2024-04-19 | 1.076 | 1.076 | 1.036 | 1.042 | 22.292 | 107,940 |
| 2024-04-18 | 1.070 | 1.086 | 1.062 | 1.076 | 23.020 | 70,165 |
| 2024-04-17 | 1.076 | 1.098 | 1.074 | 1.078 | 23.062 | 84,498 |
| 2024-04-16 | 1.106 | 1.106 | 1.074 | 1.080 | 23.105 | 90,470 |
| 2024-04-15 | 1.156 | 1.156 | 1.104 | 1.104 | 23.619 | 132,501 |
| 2024-04-12 | 1.138 | 1.178 | 1.130 | 1.158 | 24.774 | 172,703 |
| 2024-04-11 | 1.090 | 1.152 | 1.090 | 1.138 | 24.346 | 128,899 |
| 2024-04-10 | 1.136 | 1.136 | 1.086 | 1.090 | 23.319 | 193,186 |
| 2024-04-09 | 1.132 | 1.164 | 1.130 | 1.136 | 24.303 | 250,210 |
| 2024-04-08 | 1.190 | 1.190 | 1.134 | 1.134 | 24.260 | 162,258 |
| 2024-04-05 | 1.180 | 1.184 | 1.158 | 1.160 | 24.817 | 73,233 |
| 2024-04-04 | 1.150 | 1.198 | 1.132 | 1.176 | 25.159 | 238,247 |
| 2024-04-03 | 1.130 | 1.132 | 1.114 | 1.132 | 24.218 | 124,878 |
| 2024-04-02 | 1.120 | 1.170 | 1.104 | 1.122 | 24.004 | 180,363 |
| 2024-03-27 | 1.105 | 1.130 | 1.100 | 1.130 | 24.175 | 73,388 |
| 2024-03-26 | 1.045 | 1.120 | 1.045 | 1.115 | 23.854 | 176,114 |
| 2024-03-25 | 1.050 | 1.080 | 1.040 | 1.075 | 22.998 | 158,308 |
| 2024-03-22 | 1.040 | 1.050 | 1.030 | 1.030 | 22.036 | 66,918 |
| 2024-03-21 | 1.045 | 1.050 | 1.030 | 1.040 | 22.249 | 130,847 |
| 2024-03-20 | 1.020 | 1.065 | 1.020 | 1.040 | 22.249 | 136,578 |
| 2024-03-19 | 1.075 | 1.080 | 1.010 | 1.050 | 22.463 | 316,601 |
| 2024-03-18 | 1.095 | 1.110 | 1.060 | 1.070 | 22.891 | 242,255 |
| 2024-03-15 | 1.150 | 1.155 | 1.065 | 1.085 | 23.212 | 574,497 |
| 2024-03-14 | 1.260 | 1.290 | 1.110 | 1.150 | 24.603 | 2,345,660 |
| 2024-03-13 | 1.160 | 1.160 | 1.115 | 1.150 | 24.603 | 290,368 |
| 2024-03-12 | 1.140 | 1.180 | 1.090 | 1.165 | 24.924 | 796,831 |
| 2024-03-11 | 1.075 | 1.135 | 1.055 | 1.115 | 23.854 | 665,728 |
| 2024-03-08 | 0.940 | 1.080 | 0.940 | 1.055 | 22.570 | 1,554,374 |
| 2024-03-07 | 0.892 | 0.900 | 0.880 | 0.888 | 18.998 | 75,202 |
| 2024-03-06 | 0.886 | 0.906 | 0.880 | 0.892 | 19.083 | 59,153 |
| 2024-03-05 | 0.910 | 0.910 | 0.886 | 0.886 | 18.955 | 68,392 |
| 2024-03-04 | 0.920 | 0.926 | 0.898 | 0.908 | 19.425 | 102,585 |
| 2024-03-01 | 0.906 | 0.928 | 0.890 | 0.912 | 19.511 | 170,419 |
| 2024-02-29 | 0.910 | 0.928 | 0.878 | 0.902 | 19.297 | 454,624 |
| 2024-02-28 | 0.930 | 0.932 | 0.916 | 0.930 | 19.896 | 73,209 |
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.