Archer Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.950	0.950	0.912	0.920	19.682	67,795
2024-02-26	0.914	0.930	0.910	0.930	19.896	83,988
2024-02-23	0.924	0.924	0.910	0.914	19.554	79,632
2024-02-22	0.920	0.948	0.914	0.936	20.025	171,588
2024-02-21	0.900	0.916	0.884	0.910	19.468	106,069
2024-02-20	0.908	0.920	0.898	0.908	19.425	93,945
2024-02-19	0.920	0.934	0.902	0.920	19.682	132,075
2024-02-16	0.912	0.934	0.912	0.920	19.682	133,189
2024-02-15	0.940	0.944	0.910	0.924	19.768	95,614
2024-02-14	0.950	0.950	0.922	0.944	20.196	65,065
2024-02-13	0.960	0.960	0.922	0.922	19.725	125,513
2024-02-12	0.930	0.964	0.930	0.962	20.581	105,905
2024-02-09	0.950	0.950	0.930	0.932	19.939	193,267
2024-02-08	0.980	0.980	0.936	0.944	20.196	116,383
2024-02-07	0.976	0.988	0.940	0.940	20.110	148,769
2024-02-06	0.960	0.966	0.940	0.966	20.666	176,269
2024-02-05	0.954	0.976	0.944	0.962	20.581	213,598
2024-02-02	1.000	1.000	0.954	0.954	20.410	204,673
2024-02-01	1.000	1.015	0.962	0.994	21.265	380,905
2024-01-31	0.990	1.025	0.978	1.000	21.394	590,463
2024-01-30	1.005	1.010	0.938	0.980	20.966	1,015,782
2024-01-29	0.910	0.992	0.900	0.984	21.051	1,699,476
2024-01-26	0.920	0.940	0.842	0.862	18.441	742,452
2024-01-25	0.860	0.894	0.840	0.894	19.126	490,854
2024-01-24	0.810	0.868	0.810	0.840	17.971	747,005
2024-01-23	0.798	0.810	0.780	0.810	17.329	129,599
2024-01-22	0.772	0.790	0.772	0.790	16.901	35,629
2024-01-19	0.780	0.786	0.768	0.780	16.687	140,540
2024-01-18	0.786	0.786	0.772	0.772	16.516	80,044
2024-01-17	0.782	0.782	0.762	0.772	16.516	90,496
2024-01-16	0.782	0.792	0.774	0.780	16.687	129,692
2024-01-15	0.800	0.802	0.780	0.784	16.773	142,355
2024-01-12	0.806	0.810	0.800	0.806	17.243	52,439
2024-01-11	0.800	0.810	0.782	0.796	17.029	233,971
2024-01-10	0.806	0.816	0.792	0.792	16.944	141,828
2024-01-09	0.820	0.820	0.806	0.808	17.286	138,851
2024-01-08	0.816	0.828	0.810	0.812	17.372	74,488
2024-01-05	0.848	0.848	0.810	0.824	17.628	224,332
2024-01-04	0.812	0.840	0.812	0.840	17.971	148,354
2024-01-03	0.850	0.850	0.806	0.826	17.671	826,761
2024-01-02	0.888	0.892	0.848	0.848	18.142	227,942
2023-12-29	0.872	0.880	0.862	0.878	18.784	116,841
2023-12-28	0.868	0.872	0.860	0.872	18.655	78,605
2023-12-27	0.850	0.886	0.850	0.872	18.655	272,289
2023-12-22	0.860	0.866	0.854	0.858	18.356	84,908
2023-12-21	0.864	0.864	0.850	0.862	18.441	105,635
2023-12-20	0.860	0.878	0.850	0.864	18.484	202,118
2023-12-19	0.868	0.868	0.840	0.854	18.270	124,975
2023-12-18	0.864	0.868	0.844	0.860	18.399	126,464
2023-12-15	0.850	0.888	0.836	0.840	17.971	202,285
2023-12-14	0.830	0.862	0.820	0.850	18.185	209,330
2023-12-13	0.828	0.836	0.806	0.814	17.414	228,205
2023-12-12	0.846	0.846	0.828	0.838	17.928	157,072
2023-12-11	0.830	0.866	0.830	0.844	18.056	97,867
2023-12-08	0.836	0.860	0.830	0.840	17.971	158,887
2023-12-07	0.830	0.844	0.810	0.832	17.800	184,829
2023-12-06	0.836	0.836	0.822	0.822	17.586	92,469
2023-12-05	0.830	0.846	0.820	0.820	17.543	169,023
2023-12-04	0.846	0.846	0.824	0.826	17.671	107,541
2023-12-01	0.860	0.860	0.828	0.850	18.185	82,972

← NewerPage 12 of 21 · 1,260 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.