Archer Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.860	0.860	0.828	0.850	18.185	82,972
2023-11-30	0.842	0.866	0.826	0.826	17.671	230,133
2023-11-29	0.872	0.872	0.836	0.836	17.885	161,814
2023-11-28	0.878	0.880	0.846	0.848	18.142	129,064
2023-11-27	0.862	0.892	0.860	0.880	18.826	102,470
2023-11-24	0.876	0.884	0.852	0.882	18.869	130,325
2023-11-23	0.856	0.876	0.844	0.870	18.613	185,530
2023-11-22	0.870	0.870	0.830	0.838	17.928	122,630
2023-11-21	0.870	0.898	0.840	0.840	17.971	221,977
2023-11-20	0.840	0.876	0.840	0.872	18.655	306,789
2023-11-17	0.840	0.840	0.810	0.830	17.757	176,377
2023-11-16	0.858	0.858	0.814	0.820	17.543	248,737
2023-11-15	0.860	0.862	0.838	0.842	18.014	96,065
2023-11-14	0.880	0.880	0.824	0.854	18.270	458,235
2023-11-13	0.888	0.888	0.858	0.864	18.484	81,571
2023-11-10	0.870	0.880	0.850	0.870	18.613	62,049
2023-11-09	0.890	0.890	0.852	0.870	18.613	109,967
2023-11-08	0.880	0.890	0.856	0.868	18.570	139,891
2023-11-07	0.918	0.918	0.868	0.888	18.998	261,327
2023-11-06	0.848	0.924	0.836	0.920	19.682	1,119,308
2023-11-03	0.892	0.906	0.812	0.830	17.757	1,766,660
2023-11-02	0.900	0.944	0.900	0.926	19.811	426,461
2023-11-01	0.880	0.908	0.870	0.906	19.383	166,645
2023-10-31	0.870	0.898	0.854	0.898	19.212	209,007
2023-10-30	0.808	0.862	0.808	0.856	18.313	226,345
2023-10-27	0.830	0.856	0.804	0.808	17.286	340,698
2023-10-26	0.854	0.872	0.818	0.820	17.543	423,221
2023-10-25	0.890	0.890	0.862	0.864	18.484	77,009
2023-10-24	0.840	0.880	0.840	0.880	18.826	81,301
2023-10-23	0.886	0.886	0.848	0.850	18.185	152,931
2023-10-20	0.902	0.906	0.886	0.886	18.955	106,330
2023-10-19	0.954	0.954	0.894	0.906	19.383	261,025
2023-10-18	0.944	0.954	0.920	0.928	19.853	433,847
2023-10-17	0.850	0.940	0.850	0.938	20.067	555,632
2023-10-16	0.862	0.888	0.854	0.876	18.741	144,452
2023-10-13	0.858	0.874	0.842	0.856	18.313	164,545
2023-10-12	0.842	0.862	0.840	0.856	18.313	166,109
2023-10-11	0.884	0.894	0.838	0.840	17.971	200,711
2023-10-10	0.838	0.880	0.830	0.880	18.826	190,529
2023-10-09	0.820	0.838	0.820	0.834	17.842	119,100
2023-10-06	0.828	0.828	0.812	0.814	17.414	142,881
2023-10-05	0.828	0.834	0.814	0.816	17.457	131,866
2023-10-04	0.854	0.866	0.826	0.826	17.671	114,897
2023-10-03	0.882	0.882	0.854	0.860	18.399	221,794
2023-10-02	0.916	0.926	0.882	0.882	18.869	96,666
2023-09-29	0.892	0.928	0.892	0.922	19.725	147,267
2023-09-28	0.902	0.922	0.890	0.892	19.083	141,662
2023-09-27	0.886	0.914	0.872	0.902	19.297	129,117
2023-09-26	0.904	0.904	0.870	0.884	18.912	136,844
2023-09-25	0.890	0.896	0.870	0.892	19.083	197,328
2023-09-22	0.888	0.892	0.876	0.884	18.912	96,882
2023-09-21	0.918	0.918	0.886	0.892	19.083	193,649
2023-09-20	0.916	0.920	0.900	0.920	19.682	228,542
2023-09-19	0.900	0.916	0.898	0.912	19.511	99,561
2023-09-18	0.904	0.914	0.898	0.900	19.254	155,353
2023-09-15	0.910	0.926	0.910	0.922	19.725	125,518
2023-09-14	0.918	0.920	0.900	0.902	19.297	367,360
2023-09-13	0.936	0.938	0.914	0.916	19.597	119,605
2023-09-12	0.962	0.970	0.936	0.936	20.025	241,705
2023-09-11	0.956	0.958	0.938	0.954	20.410	76,770

← NewerPage 13 of 22 · 1,261 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.